date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-02-21,49.98,49.98,49.98,49.98,100,37.1430690011739,37.1430690011739,37.1430690011739,37.1430690011739,134.56077094335,0.0,1.0
2012-02-22,49.97,49.97,49.97,49.97,200,37.1356374147391,37.1356374147391,37.1356374147391,37.1356374147391,269.1215418867,0.0,1.0
2012-02-23,49.977,49.98,49.975,49.98,600,37.1408395252435,37.1430690011739,37.1393532079565,37.1430690011739,807.364625660098,0.0,1.0
2012-02-24,49.9799,49.9799,49.9799,49.9799,300,37.1429946853096,37.1429946853096,37.1429946853096,37.1429946853096,403.682312830049,0.0,1.0
2012-02-27,49.96,49.96,49.96,49.96,200,37.1282058283043,37.1282058283043,37.1282058283043,37.1282058283043,269.1215418867,0.0,1.0
2012-02-28,49.96,49.96,49.96,49.96,0,37.1282058283043,37.1282058283043,37.1282058283043,37.1282058283043,0,0.0,1.0
2012-02-29,49.96,49.96,49.96,49.96,0,37.1282058283043,37.1282058283043,37.1282058283043,37.1282058283043,0,0.0,1.0
2012-03-01,49.9699,49.97,49.93,49.96,1500,37.1355630988748,37.1356374147391,37.1059110689999,37.1282058283043,2018.41156415025,0.0,1.0
2012-03-02,49.99,49.99,49.99,49.99,2200,37.1505005876087,37.1505005876087,37.1505005876087,37.1505005876087,2960.3369607537,0.0,1.0
2012-03-05,50.03,50.03,50.03,50.03,200,37.180226933348,37.180226933348,37.180226933348,37.180226933348,269.121541886699,0.0,1.0
2012-03-06,50.03,50.03,50.03,50.03,100,37.180226933348,37.180226933348,37.180226933348,37.180226933348,134.56077094335,0.0,1.0
2012-03-07,50.042,50.05,50.02,50.03,2900,37.1891448370697,37.1950901062176,37.1727953469132,37.180226933348,3902.26235735715,0.0,1.0
2012-03-08,50.066,50.08,50.066,50.07,400,37.2069806445133,37.217384865522,37.2069806445133,37.2099532790872,538.243083773399,0.0,1.0
2012-03-09,50.03,50.05,50.02,50.05,1400,37.180226933348,37.1950901062176,37.1727953469132,37.1950901062176,1883.8507932069,0.0,1.0
2012-03-12,50.03,50.03,50.03,50.03,0,37.180226933348,37.180226933348,37.180226933348,37.180226933348,0,0.0,1.0
2012-03-13,50.1,50.1,50.1,50.1,200,37.2322480383916,37.2322480383916,37.2322480383916,37.2322480383916,269.1215418867,0.0,1.0
2012-03-14,50.076,50.09,50.04,50.09,1300,37.2144122309481,37.2248164519568,37.1876585197828,37.2248164519568,1749.29002226355,0.0,1.0
2012-03-15,49.98,50.0,49.9799,50.0,2200,37.1430690011739,37.1579321740435,37.1429946853096,37.1579321740435,2960.3369607537,0.0,1.0
2012-03-16,49.7,49.7,49.6998,49.6998,600,36.9349845809993,36.9349845809993,36.9348359492706,36.9348359492706,807.364625660098,0.0,1.0
2012-03-19,49.96,49.98,49.89,49.98,900,37.1282058283043,37.1430690011739,37.0761847232606,37.1430690011739,1211.04693849015,0.0,1.0
2012-03-20,49.85,49.86,49.8227,49.86,2600,37.0464583775214,37.0538899639562,37.0261701465544,37.0538899639562,3498.5800445271,0.0,1.0
2012-03-21,49.68,49.8,49.68,49.78,2700,36.9201214081297,37.0093004453474,36.9201214081297,36.9944372724777,3633.14081547044,0.0,1.0
2012-03-22,50.05,50.05,50.01,50.01,11000,37.1950901062176,37.1950901062176,37.1653637604783,37.1653637604783,14801.6848037685,0.0,1.0
2012-03-23,50.05,50.05,50.05,50.05,0,37.1950901062176,37.1950901062176,37.1950901062176,37.1950901062176,0,0.0,1.0
2012-03-26,49.83,49.93,49.83,49.93,800,37.0315952046518,37.1059110689999,37.0315952046518,37.1059110689999,1076.4861675468,0.0,1.0
2012-03-27,50.0799,50.0799,49.88,49.89,2000,37.2173105496577,37.2173105496577,37.0687531368258,37.0761847232606,2691.21541886699,0.0,1.0
2012-03-28,50.08,50.08,50.08,50.08,0,37.217384865522,37.217384865522,37.217384865522,37.217384865522,0,0.0,1.0
2012-03-29,50.1199,50.1199,50.1199,50.1199,100,37.2470368953969,37.2470368953969,37.2470368953969,37.2470368953969,134.56077094335,0.0,1.0
2012-03-30,50.0,50.0,50.0,50.0,400,37.1579321740435,37.1579321740435,37.1579321740435,37.1579321740435,538.2430837734,0.0,1.0
2012-04-02,50.0,50.0,50.0,50.0,0,37.2024198799182,37.2024198799182,37.2024198799182,37.2024198799182,0,0.059863,1.0
2012-04-03,50.05,50.05,50.05,50.05,600,37.2396222997981,37.2396222997981,37.2396222997981,37.2396222997981,806.39915620634,0.0,1.0
2012-04-04,49.79,49.79,49.79,49.79,200,37.0461697164226,37.0461697164226,37.0461697164226,37.0461697164226,268.799718735446,0.0,1.0
2012-04-05,49.79,49.79,49.79,49.79,0,37.0461697164226,37.0461697164226,37.0461697164226,37.0461697164226,0,0.0,1.0
2012-04-09,49.79,49.79,49.79,49.79,0,37.0461697164226,37.0461697164226,37.0461697164226,37.0461697164226,0,0.0,1.0
2012-04-10,49.79,49.79,49.79,49.79,0,37.0461697164226,37.0461697164226,37.0461697164226,37.0461697164226,0,0.0,1.0
2012-04-11,50.2599,50.61,50.2599,50.61,800,37.395798058454,37.6562894024532,37.395798058454,37.6562894024532,1075.19887494179,0.0,1.0
2012-04-12,50.24,50.24,50.24,50.24,700,37.3809914953418,37.3809914953418,37.3809914953418,37.3809914953418,940.799015574063,0.0,1.0
2012-04-13,50.21,50.21,50.09,50.09,600,37.3586700434139,37.3586700434139,37.2693842357021,37.2693842357021,806.399156206339,0.0,1.0
2012-04-16,50.2551,50.28,50.2551,50.28,1000,37.3922266261456,37.4107534312458,37.3922266261456,37.4107534312458,1343.99859367723,0.0,1.0
2012-04-17,50.28,50.28,50.2799,50.28,1400,37.4107534312458,37.4107534312458,37.410679026406,37.4107534312458,1881.59803114812,0.0,1.0
2012-04-18,50.29,50.29,50.29,50.29,200,37.4181939152218,37.4181939152218,37.4181939152218,37.4181939152218,268.799718735446,0.0,1.0
2012-04-19,50.38,50.38,50.3399,50.3399,600,37.4851582710056,37.4851582710056,37.4553219302619,37.4553219302619,806.399156206339,0.0,1.0
2012-04-20,50.2699,50.27,50.1701,50.27,1200,37.40323854243,37.4033129472698,37.3289825123497,37.4033129472698,1612.79831241268,0.0,1.0
2012-04-23,50.2256,50.23,50.2256,50.2299,1300,37.3702771984164,37.3735510113659,37.3702771984164,37.3734766065261,1747.1981717804,0.0,1.0
2012-04-24,50.2599,50.2599,50.1718,50.1718,400,37.395798058454,37.395798058454,37.3302473946256,37.3302473946256,537.599437470894,0.0,1.0
2012-04-25,50.21,50.36,50.21,50.36,800,37.3586700434139,37.4702773030536,37.3586700434139,37.4702773030536,1075.19887494179,0.0,1.0
2012-04-26,50.1955,50.2,50.1955,50.2,600,37.3478813416487,37.3512295594379,37.3478813416487,37.3512295594379,806.39915620634,0.0,1.0
2012-04-27,50.3,50.3,50.3,50.3,900,37.4256343991977,37.4256343991977,37.4256343991977,37.4256343991977,1209.59873430951,0.0,1.0
2012-04-30,50.3,50.3,50.3,50.3,0,37.4256343991977,37.4256343991977,37.4256343991977,37.4256343991977,0,0.0,1.0
2012-05-01,50.1201,50.1201,50.1201,50.1201,200,37.3302042398186,37.3302042398186,37.3302042398186,37.3302042398186,268.523041974354,0.051642,1.0
2012-05-02,50.1935,50.1935,50.1935,50.1935,200,37.3848736636865,37.3848736636865,37.3848736636865,37.3848736636865,268.523041974354,0.0,1.0
2012-05-03,50.26,50.26,50.26,50.26,500,37.4344038637848,37.4344038637848,37.4344038637848,37.4344038637848,671.307604935885,0.0,1.0
2012-05-04,50.384,50.43,50.384,50.43,700,37.5267609286298,37.5610224204272,37.5267609286298,37.5610224204272,939.830646910238,0.0,1.0
2012-05-07,50.27,50.4799,50.27,50.4799,1000,37.4418520141755,37.5981886908769,37.4418520141755,37.5981886908769,1342.61520987177,0.0,1.0
2012-05-08,50.35,50.35,50.318,50.318,600,37.5014372173014,37.5014372173014,37.477603136051,37.477603136051,805.56912592306,0.0,1.0
2012-05-09,50.44,50.44,50.44,50.44,100,37.5684705708179,37.5684705708179,37.5684705708179,37.5684705708179,134.261520987177,0.0,1.0
2012-05-10,50.43,55.0,50.41,55.0,2500,37.5610224204272,40.9648271489886,37.5461261196457,40.9648271489886,3356.53802467942,0.0,1.0
2012-05-11,50.46,50.46,50.4004,50.43,3300,37.5833668715993,37.5833668715993,37.5389758952706,37.5610224204272,4430.63019257684,0.0,1.0
2012-05-14,50.53,50.53,50.53,50.53,200,37.6355039243344,37.6355039243344,37.6355039243344,37.6355039243344,268.523041974354,0.0,1.0
2012-05-15,50.45,50.53,50.45,50.53,800,37.5759187212086,37.6355039243344,37.5759187212086,37.6355039243344,1074.09216789741,0.0,1.0
2012-05-16,50.95,50.95,50.95,50.95,1000,37.9483262407449,37.9483262407449,37.9483262407449,37.9483262407449,1342.61520987177,0.0,1.0
2012-05-17,50.95,50.95,50.95,50.95,0,37.9483262407449,37.9483262407449,37.9483262407449,37.9483262407449,0,0.0,1.0
2012-05-18,50.68,50.7,50.56,50.56,2000,37.7472261801953,37.7621224809767,37.6578483755066,37.6578483755066,2685.23041974354,0.0,1.0
2012-05-21,50.52,50.6,50.37,50.37,1900,37.6280557739437,37.6876409770695,37.5163335180828,37.5163335180828,2550.96889875636,0.0,1.0
2012-05-22,50.68,50.68,50.59,50.59,3200,37.7472261801953,37.7472261801953,37.6801928266788,37.6801928266788,4296.36867158966,0.0,1.0
2012-05-23,50.671,50.71,50.55,50.7099,1900,37.7405228448436,37.7695706313675,37.6504002251159,37.7694961498635,2550.96889875636,0.0,1.0
2012-05-24,50.67,50.67,50.67,50.67,0,37.7397780298046,37.7397780298046,37.7397780298046,37.7397780298046,0,0.0,1.0
2012-05-25,50.67,50.67,50.67,50.67,0,37.7397780298046,37.7397780298046,37.7397780298046,37.7397780298046,0,0.0,1.0
2012-05-29,50.838,51.0,50.7799,51.0,1100,37.8649069563687,37.9855669926985,37.8216332025986,37.9855669926985,1476.87673085895,0.0,1.0
2012-05-30,50.53,54.59,50.53,51.0,13000,37.6355039243344,40.6594529829688,37.6355039243344,37.9855669926985,17453.997728333,0.0,1.0
2012-05-31,51.1,51.1,51.1,51.1,100,38.0600484966057,38.0600484966057,38.0600484966057,38.0600484966057,134.261520987177,0.0,1.0
2012-06-01,50.465,50.47,50.42,50.42,800,37.6258213288265,37.6295492413727,37.5922701159106,37.5922701159106,1072.98654419192,0.052,1.0
2012-06-04,50.44,50.44,50.44,50.44,100,37.6071817660954,37.6071817660954,37.6071817660954,37.6071817660954,134.12331802399,0.0,1.0
2012-06-05,50.44,50.44,50.38,50.38,1200,37.6071817660954,37.6071817660954,37.562446815541,37.562446815541,1609.47981628788,0.0,1.0
2012-06-06,50.44,50.44,50.44,50.44,0,37.6071817660954,37.6071817660954,37.6071817660954,37.6071817660954,0,0.0,1.0
2012-06-07,50.42,50.805,50.33,50.33,1600,37.5922701159106,37.8793193819683,37.525167690079,37.525167690079,2145.97308838383,0.0,1.0
2012-06-08,50.6,50.6,50.59,50.59,300,37.7264749675739,37.7264749675739,37.7190191424815,37.7190191424815,402.369954071969,0.0,1.0
2012-06-11,50.4,50.48,50.4,50.48,800,37.5773584657258,37.6370050664651,37.5773584657258,37.6370050664651,1072.98654419192,0.0,1.0
2012-06-12,50.884,52.68,50.72,52.68,7600,37.9382204001983,39.2772865867944,37.8159448686828,39.2772865867944,10193.3721698232,0.0,1.0
2012-06-13,50.88,50.88,50.88,50.88,0,37.9352380701613,37.9352380701613,37.9352380701613,37.9352380701613,0,0.0,1.0
2012-06-14,50.84,51.02,50.81,50.81,4700,37.9054147697917,38.039619621455,37.8830472945145,37.8830472945145,6303.79594712751,0.0,1.0
2012-06-15,51.1275,51.17,51.0,51.0,2000,38.1197697411983,38.1514569978411,38.0247079712702,38.0247079712702,2682.46636047979,0.0,1.0
2012-06-18,50.577,51.0,50.577,51.0,6200,37.7093265698614,38.0247079712702,37.7093265698614,38.0247079712702,8315.64571748735,0.0,1.0
2012-06-19,50.491,50.5,50.4,50.4,4500,37.6452064740667,37.6519167166499,37.5773584657258,37.5773584657258,6035.54931107953,0.0,1.0
2012-06-20,50.45,50.51,50.4224,50.49,1700,37.6146375911879,37.6593725417423,37.5940595139328,37.6444608915575,2280.09640640782,0.0,1.0
2012-06-21,50.51,50.55,50.5,50.5,500,37.6593725417423,37.6891958421119,37.6519167166499,37.6519167166499,670.616590119947,0.0,1.0
2012-06-22,50.45,50.45,50.45,50.45,1600,37.6146375911879,37.6146375911879,37.6146375911879,37.6146375911879,2145.97308838383,0.0,1.0
2012-06-25,50.5,50.57,50.47,50.5,5500,37.6519167166499,37.7041074922967,37.6295492413727,37.6519167166499,7376.78249131942,0.0,1.0
2012-06-26,50.5128,50.5128,50.5128,50.5128,600,37.6614601727682,37.6614601727682,37.6614601727682,37.6614601727682,804.739908143936,0.0,1.0
2012-06-27,50.5884,50.68,50.56,50.5839,3800,37.7178262104667,37.7861215683132,37.6966516672043,37.7144710891752,5096.68608491161,0.0,1.0
2012-06-28,50.67,50.75,50.4726,50.4726,2000,37.7786657432208,37.83831234396,37.6314877558967,37.6314877558967,2682.46636047979,0.0,1.0
2012-06-29,50.55,50.56,50.37,50.37,1200,37.6891958421119,37.6966516672043,37.5549909904486,37.5549909904486,1609.47981628787,0.0,1.0
2012-07-02,50.65,50.69,50.6199,50.69,5500,37.8028233621027,37.8326775167815,37.7803581107068,37.8326775167815,7369.15857663878,0.052401,1.0
2012-07-03,50.65,50.65,50.65,50.65,0,37.8028233621027,37.8028233621027,37.8028233621027,37.8028233621027,0,0.0,1.0
2012-07-05,50.61,51.46,50.5961,51.46,3300,37.7729692074238,38.4073699943495,37.7625948886729,38.4073699943495,4421.49514598327,0.0,1.0
2012-07-06,50.723,50.76,50.723,50.76,2600,37.8573071943916,37.8849222874695,37.8573071943916,37.8849222874695,3483.60223622924,0.0,1.0
2012-07-09,50.66,50.75,50.31,50.75,1400,37.8102869007724,37.8774587487998,37.5490630473324,37.8774587487998,1875.78581950805,0.0,1.0
2012-07-10,50.7,50.7,50.7,50.7,200,37.8401410554513,37.8401410554513,37.8401410554513,37.8401410554513,267.969402786865,0.0,1.0
2012-07-11,50.5536,50.6,50.5,50.57,2200,37.7308748493266,37.7655056687541,37.690870282057,37.743115052745,2947.66343065552,0.0,1.0
2012-07-12,50.63,51.16,50.5925,50.6,20100,37.7878962847632,38.1834638342581,37.7599080147518,37.7655056687541,26930.92498008,0.0,1.0
2012-07-13,50.63,50.63,50.63,50.63,0,37.7878962847632,37.7878962847632,37.7878962847632,37.7878962847632,0,0.0,1.0
2012-07-16,50.72,50.72,50.72,50.72,200,37.8550681327907,37.8550681327907,37.8550681327907,37.8550681327907,267.969402786865,0.0,1.0
2012-07-17,50.72,50.72,50.72,50.72,0,37.8550681327907,37.8550681327907,37.8550681327907,37.8550681327907,0,0.0,1.0
2012-07-18,50.75,50.75,50.75,50.75,1000,37.8774587487998,37.8774587487998,37.8774587487998,37.8774587487998,1339.84701393433,0.0,1.0
2012-07-19,50.78,50.85,50.78,50.84,1600,37.899849364809,37.952094135497,37.899849364809,37.9446305968273,2143.75522229492,0.0,1.0
2012-07-20,50.6,50.6,50.55,50.55,1200,37.7655056687541,37.7655056687541,37.7281879754055,37.7281879754055,1607.81641672119,0.0,1.0
2012-07-23,50.95,50.98,50.511,50.98,2800,38.0267295221941,38.0491201382033,37.6990801745937,38.0491201382033,3751.57163901611,0.0,1.0
2012-07-24,50.9,50.9,50.8735,50.8735,3700,37.9894118288455,37.9894118288455,37.9696334513708,37.9696334513708,4957.43395155701,0.0,1.0
2012-07-25,50.8882,50.89,50.8882,50.89,1900,37.9806048532153,37.9819482901758,37.9806048532153,37.9819482901758,2545.70932647522,0.0,1.0
2012-07-26,50.89,50.89,50.89,50.89,0,37.9819482901758,37.9819482901758,37.9819482901758,37.9819482901758,0,0.0,1.0
2012-07-27,50.95,50.98,50.9,50.98,1200,38.0267295221941,38.0491201382033,37.9894118288455,38.0491201382033,1607.81641672119,0.0,1.0
2012-07-30,50.95,50.95,50.95,50.95,7800,38.0267295221941,38.0267295221941,38.0267295221941,38.0267295221941,10450.8067086877,0.0,1.0
2012-07-31,51.25,51.25,50.98,51.03,11400,38.2506356822855,38.2506356822855,38.0491201382033,38.0864378315518,15274.2559588513,0.0,1.0
2012-08-01,50.886,51.14,50.886,51.13,700,38.0396563711701,38.2295332079872,38.0396563711701,38.2220577419708,936.396471420184,0.08132,1.0
2012-08-02,51.44,51.44,50.9038,51.44,1600,38.4537971884799,38.4537971884799,38.0529627006793,38.4537971884799,2140.33479181756,0.0,1.0
2012-08-03,51.44,51.44,51.44,51.44,0,38.4537971884799,38.4537971884799,38.4537971884799,38.4537971884799,0,0.0,1.0
2012-08-06,51.14,51.14,50.95,50.98,1700,38.2295332079872,38.2295332079872,38.0874993536752,38.1099257517244,2274.10571630616,0.0,1.0
2012-08-07,50.9001,51.32,50.9001,51.26,3000,38.0501967782532,38.3640915962828,38.0501967782532,38.3192388001843,4013.12773465794,0.0,1.0
2012-08-08,50.9301,53.99,50.9301,53.99,3400,38.0726231763025,40.3600410226678,38.0726231763025,40.3600410226678,4548.21143261233,0.0,1.0
2012-08-09,51.7499,51.7499,51.15,51.15,3600,38.6854618803288,38.6854618803288,38.2370086740036,38.2370086740036,4815.75328158953,0.0,1.0
2012-08-10,51.1788,51.87,51.1788,51.77,1600,38.2585380161309,38.7752422271861,38.2585380161309,38.7004875670219,2140.33479181757,0.0,1.0
2012-08-13,51.2,51.2,51.2,51.2,300,38.2743860040857,38.2743860040857,38.2743860040857,38.2743860040857,401.312773465794,0.0,1.0
2012-08-14,51.5695,51.7,51.2,51.7,3100,38.5506044733926,38.6481593049069,38.2743860040857,38.6481593049069,4146.89865914653,0.0,1.0
2012-08-15,52.78,57.0,51.52,51.52,8100,39.4555096346806,42.6101562936111,38.5136009166113,38.5136009166113,10835.4448835764,0.0,1.0
2012-08-16,50.818,51.92,50.78,51.78,8400,37.9888232022584,38.8126195572682,37.960416431396,38.7079630330383,11236.7576570422,0.0,1.0
2012-08-17,50.598,50.71,50.51,50.71,3600,37.8243629498971,37.908088169281,37.7585788489525,37.908088169281,4815.75328158952,0.0,1.0
2012-08-20,50.5293,50.53,50.5,50.5,1500,37.7730064983642,37.7735297809854,37.7511033829361,37.7511033829361,2006.56386732897,0.0,1.0
2012-08-21,50.371,50.41,50.31,50.4001,4400,37.6546698713243,37.6838241887883,37.6090695286241,37.6764234774321,5885.9206774983,0.0,1.0
2012-08-22,50.4522,50.4522,50.42,50.44,2700,37.7153706553776,37.7153706553776,37.6912996548047,37.7062505868376,3611.81496119214,0.0,1.0
2012-08-23,50.68,50.68,50.68,50.68,1000,37.8856617712317,37.8856617712317,37.8856617712317,37.8856617712317,1337.70924488598,0.0,1.0
2012-08-24,50.7,50.7,50.7,50.7,2700,37.9006127032646,37.9006127032646,37.9006127032646,37.9006127032646,3611.81496119214,0.0,1.0
2012-08-27,50.6899,50.6899,50.6899,50.6899,200,37.893062482588,37.893062482588,37.893062482588,37.893062482588,267.541848977196,0.0,1.0
2012-08-28,50.69,50.69,50.69,50.69,500,37.8931372372482,37.8931372372482,37.8931372372482,37.8931372372482,668.854622442989,0.0,1.0
2012-08-29,50.69,50.72,50.684,50.72,1900,37.8931372372482,37.9155636352974,37.8886519576383,37.9155636352974,2541.64756528336,0.0,1.0
2012-08-30,50.4999,50.5901,50.26,50.59,5900,37.751028628276,37.8184573317441,37.571692198542,37.8183825770839,7892.48454482726,0.0,1.0
2012-08-31,50.57,50.76,50.5,50.69,6400,37.8034316450511,37.9454654993631,37.7511033829361,37.8931372372482,8561.33916727026,0.0,1.0
2012-09-04,50.76,50.769,50.738,50.76,2200,37.9643672151856,37.9710984859685,37.9479129977165,37.9643672151856,2941.49509636319,0.025285,1.0
2012-09-05,50.74,50.76,50.7383,50.75,4700,37.9494088356682,37.9643672151856,37.9481373734093,37.9568880254269,6284.10316041227,0.0,1.0
2012-09-06,50.66,50.66,50.12,50.12,2100,37.8895753175986,37.8895753175986,37.4856990706285,37.4856990706285,2807.79077380123,0.0,1.0
2012-09-07,50.6999,50.73,50.39,50.39,1700,37.9194172847358,37.9419296459095,37.6876371941136,37.6876371941136,2272.97348355338,0.0,1.0
2012-09-10,50.6,50.69,50.6,50.69,2300,37.8447001790464,37.9120128868747,37.8447001790464,37.9120128868747,3075.19941892515,0.0,1.0
2012-09-11,50.612,50.8,50.612,50.8,1200,37.8536752067568,37.9942839742205,37.8536752067568,37.9942839742205,1604.45187074356,0.0,1.0
2012-09-12,50.59,50.59,50.59,50.59,1300,37.8372209892877,37.8372209892877,37.8372209892877,37.8372209892877,1738.15619330552,0.0,1.0
2012-09-13,50.5899,50.5899,50.5284,50.5284,400,37.8371461973901,37.8371461973901,37.791149180374,37.791149180374,534.817290247852,0.0,1.0
2012-09-14,50.57,50.69,50.57,50.69,3900,37.8222626097703,37.9120128868747,37.8222626097703,37.9120128868747,5214.46857991656,0.0,1.0
2012-09-17,50.6001,50.87,50.6,50.87,4900,37.844774970944,38.0466383025314,37.8447001790464,38.0466383025314,6551.51180553619,0.0,1.0
2012-09-18,50.57,50.5801,50.57,50.5801,1200,37.8222626097703,37.8298165914265,37.8222626097703,37.8298165914265,1604.45187074356,0.0,1.0
2012-09-19,50.71,50.71,50.6395,50.6616,3700,37.9269712663921,37.9269712663921,37.8742429785933,37.89077198796,4947.05993479264,0.0,1.0
2012-09-20,50.6999,50.73,50.6675,50.73,1700,37.9194172847358,37.9419296459095,37.8951847099176,37.9419296459095,2272.97348355338,0.0,1.0
2012-09-21,50.7,50.7,50.7,50.7,2000,37.9194920766334,37.9194920766334,37.9194920766334,37.9194920766334,2674.08645123926,0.0,1.0
2012-09-24,50.78,50.8,50.75,50.8,7100,37.9793255947031,37.9942839742205,37.9568880254269,37.9942839742205,9493.00690189937,0.0,1.0
2012-09-25,50.75,50.79,50.75,50.79,600,37.9568880254269,37.9868047844618,37.9568880254269,37.9868047844618,802.22593537178,0.0,1.0
2012-09-26,50.89,50.8999,50.76,50.83,4500,38.0615966820488,38.0690010799099,37.9643672151856,38.0167215434966,6016.69451528834,0.0,1.0
2012-09-27,50.83,50.89,50.8017,50.89,16000,38.0167215434966,38.0615966820488,37.9955554364794,38.0615966820488,21392.6916099141,0.0,1.0
2012-09-28,50.72,50.8199,50.72,50.8199,1500,37.9344504561508,38.0091675618403,37.9344504561508,38.0091675618403,2005.56483842945,0.0,1.0
2012-10-01,50.6985,50.73,50.65,50.65,1800,37.9333779403394,37.9569467126921,37.8970895130663,37.8970895130663,2405.72564203291,0.020066,1.0
2012-10-02,50.71,50.72,50.71,50.71,2900,37.9419824127856,37.9494645627389,37.9419824127856,37.9419824127856,3875.89131216413,0.0,1.0
2012-10-03,50.6899,50.6899,50.6899,50.6899,200,37.9269432913797,37.9269432913797,37.9269432913797,37.9269432913797,267.302849114767,0.0,1.0
2012-10-04,50.5601,50.7,50.5601,50.7,1900,37.8298249849868,37.9345002628324,37.8298249849868,37.9345002628324,2539.37706659029,0.0,1.0
2012-10-05,50.4001,50.5001,50.4,50.5001,4100,37.7101105857353,37.7849320852675,37.7100357642358,37.7849320852675,5479.70840685273,0.0,1.0
2012-10-08,50.48,50.7951,50.21,50.21,2000,37.7698929638615,38.0056555088875,37.5678749151246,37.5678749151246,2673.02849114768,0.0,1.0
2012-10-09,50.55,50.55,50.23,50.4,11600,37.8222680135341,37.8222680135341,37.582839215031,37.7100357642358,15503.5652486565,0.0,1.0
2012-10-10,50.533,50.6,50.533,50.5899,1900,37.8095483586136,37.8596787633002,37.8095483586136,37.8521217918474,2539.37706659029,0.0,1.0
2012-10-11,50.6093,50.62,50.5565,50.62,800,37.8666371627567,37.8746430632066,37.8271314110037,37.8746430632066,1069.21139645907,0.0,1.0
2012-10-12,50.622,50.64,50.622,50.64,300,37.8761394931973,37.8896073631131,37.8761394931973,37.8896073631131,400.954273672151,0.0,1.0
2012-10-15,50.53,50.69,50.38,50.63,14800,37.8073037136276,37.9270181128792,37.6950714643293,37.8821252131599,19780.4108344928,0.0,1.0
2012-10-16,50.47,50.6,50.42,50.6,23100,37.7624108139083,37.8596787633002,37.7250000641422,37.8596787633002,30873.4790727557,0.0,1.0
2012-10-17,50.44,50.52,50.42,50.5111,5600,37.7399643640487,37.7998215636744,37.7250000641422,37.7931624502161,7484.47977521348,0.0,1.0
2012-10-18,50.3,50.44,50.29,50.3,9900,37.6352142647036,37.7399643640487,37.6277321147503,37.6352142647036,13231.491031181,0.0,1.0
2012-10-19,50.25,50.421,50.25,50.421,31600,37.5978035149374,37.7257482791375,37.5978035149374,37.7257482791375,42233.8501601333,0.0,1.0
2012-10-22,50.37,50.42,50.3,50.42,11300,37.6875893143761,37.7250000641422,37.6352142647036,37.7250000641422,15102.6109749844,0.0,1.0
2012-10-23,50.51,50.51,50.25,50.42,19500,37.7923394137212,37.7923394137212,37.5978035149374,37.7250000641422,26062.0277886898,0.0,1.0
2012-10-24,50.5099,50.51,50.45,50.506,3600,37.7922645922217,37.7923394137212,37.7474465140019,37.7893465537399,4811.45128406581,0.0,1.0
2012-10-25,50.52,50.58,50.42,50.42,11200,37.7998215636744,37.8447144633938,37.7250000641422,37.7250000641422,14968.959550427,0.0,1.0
2012-10-26,50.54,50.54,50.5232,50.5232,5600,37.8147858635809,37.8147858635809,37.8022158516595,37.8022158516595,7484.47977521348,0.0,1.0
2012-10-31,50.95,51.09,49.99,50.55,12000,38.121554011663,38.226304111008,37.4032676161537,37.8222680135341,16038.170946886,0.0,1.0
2012-11-01,50.6,50.6,50.56,50.6,4800,37.8746924453963,37.8746924453963,37.8447519770601,37.8746924453963,6412.72534028253,0.020066,1.0
2012-11-02,50.528,50.6,50.52,50.6,6000,37.820799602391,37.8746924453963,37.8148115087238,37.8746924453963,8015.90667535316,0.0,1.0
2012-11-05,50.52,50.58,50.45,50.58,43500,37.8148115087238,37.8597222112282,37.7624156891353,37.8597222112282,58115.3233963103,0.0,1.0
2012-11-06,50.59,50.62,50.45,50.62,33800,37.8672073283123,37.8896626795645,37.7624156891353,37.8896626795645,45156.274271156,0.0,1.0
2012-11-07,50.52,50.62,50.45,50.62,29200,37.8148115087238,37.8896626795645,37.7624156891353,37.8896626795645,39010.745820052,0.0,1.0
2012-11-08,50.54,50.58,50.472,50.5,17100,37.8297817428919,37.8597222112282,37.7788829467202,37.7998412745556,22845.3340247565,0.0,1.0
2012-11-09,50.51,50.6788,50.45,50.67,19100,37.8073263916397,37.9336751680188,37.7624156891353,37.9270882649848,25517.3029165409,0.0,1.0
2012-11-12,50.57,50.59,50.4,50.59,35600,37.8522370941441,37.8672073283123,37.7249901037149,37.8672073283123,47561.0462737621,0.0,1.0
2012-11-13,50.78,50.78,50.55,50.63,16400,38.0094245529096,38.0094245529096,37.837266859976,37.8971477966485,21910.1449126319,0.0,1.0
2012-11-14,50.39,50.6,50.15,50.6,54600,37.7175049866309,37.8746924453963,37.5378621766132,37.8746924453963,72944.7507457136,0.0,1.0
2012-11-15,50.48,50.76,50.48,50.68,2700,37.7848710403875,37.9944543187415,37.7848710403875,37.9345733820689,3607.15800390892,0.0,1.0
2012-11-16,50.5,50.58,50.43,50.58,18100,37.7998412745556,37.8597222112282,37.7474454549671,37.8597222112282,24181.3184706487,0.0,1.0
2012-11-19,50.5,50.59,50.4,50.59,18100,37.7998412745556,37.8672073283123,37.7249901037149,37.8672073283123,24181.3184706487,0.0,1.0
2012-11-20,50.8401,50.95,50.5165,50.5165,20800,38.0544101065849,38.1366715433388,37.8121917177443,37.8121917177443,27788.4764745576,0.0,1.0
2012-11-21,50.78,51.02,50.7,50.8026,8700,38.0094245529096,38.1890673629273,37.949543616237,38.0263409175196,11623.0646792621,0.0,1.0
2012-11-23,50.63,50.83,50.6,50.82,15300,37.8971477966485,38.04685013833,37.8746924453963,38.0393650212459,20440.5620221506,0.0,1.0
2012-11-26,50.79,50.8,50.6,50.7,6000,38.0169096699937,38.0243947870777,37.8746924453963,37.949543616237,8015.90667535314,0.0,1.0
2012-11-27,50.75,50.95,50.75,50.87,3000,37.9869692016574,38.1366715433388,37.9869692016574,38.0767906066662,4007.95333767657,0.0,1.0
2012-11-28,50.69,50.71,50.67,50.71,8400,37.942058499153,37.9570287333211,37.9270882649848,37.9570287333211,11222.2693454944,0.0,1.0
2012-11-29,50.67,50.67,50.67,50.67,300,37.9270882649848,37.9270882649848,37.9270882649848,37.9270882649848,400.795333767658,0.0,1.0
2012-11-30,50.62,50.62,50.6,50.62,1800,37.8896626795645,37.8896626795645,37.8746924453963,37.8896626795645,2404.77200260594,0.0,1.0
2012-12-03,50.44,50.59,50.3,50.59,20600,37.9420779604574,38.0549112612914,37.836766879679,38.0549112612914,27385.5322600648,0.250026,1.0
2012-12-04,50.3,50.55,50.201,50.55,9100,37.836766879679,38.024822381069,37.7622969011285,38.024822381069,12097.4924061451,0.0,1.0
2012-12-05,50.09,50.32,50.09,50.32,30700,37.6788002585113,37.8518113197902,37.6788002585113,37.8518113197902,40812.419436116,0.0,1.0
2012-12-06,50.095,50.1,50.077,50.0965,113500,37.6825613685391,37.6863224785669,37.669021372439,37.6836897015475,150886.306384338,0.0,1.0
2012-12-07,50.0664,50.1,50.0664,50.1,29000,37.6610478191801,37.6863224785669,37.6610478191801,37.6863224785669,38552.4483272757,0.0,1.0
2012-12-10,50.0888,50.109,49.95,49.95,8600,37.6778975921046,37.693092476617,37.5734891777329,37.5734891777329,11432.7950211921,0.0,1.0
2012-12-11,50.07,50.11,50.04,50.09,20300,37.6637558184001,37.6938446986225,37.6411891582333,37.6788002585113,26986.713829093,0.0,1.0
2012-12-12,50.1,50.12,50.03,50.12,14800,37.6863224785669,37.7013669186781,37.6336669381777,37.7013669186781,19675.0425946097,0.0,1.0
2012-12-13,50.0,50.11,50.0,50.11,8500,37.6111002780109,37.6938446986225,37.6111002780109,37.6938446986225,11299.8555442015,0.0,1.0
2012-12-14,50.1,50.11,50.06,50.11,1500,37.6863224785669,37.6938446986225,37.6562335983445,37.6938446986225,1994.09215485909,0.0,1.0
2012-12-17,50.11,50.11,50.07,50.09,3700,37.6938446986225,37.6938446986225,37.6637558184001,37.6788002585113,4918.76064865242,0.0,1.0
2012-12-18,50.094,50.1,50.0401,50.1,10800,37.6818091465336,37.6863224785669,37.6412643804339,37.6863224785669,14357.4635149854,0.0,1.0
2012-12-19,50.1,50.1,50.0512,50.1,3200,37.6863224785669,37.6863224785669,37.6496140446956,37.6863224785669,4254.06326369939,0.0,1.0
2012-12-20,50.097,50.11,50.0701,50.11,6700,37.6840658125502,37.6938446986225,37.6638310406007,37.6938446986225,8906.9449583706,0.0,1.0
2012-12-21,50.083,50.1,50.083,50.1,1800,37.6735347044724,37.6863224785669,37.6735347044724,37.6863224785669,2392.91058583091,0.0,1.0
2012-12-24,50.09,51.05,50.063,51.05,3300,37.6788002585113,38.4009333838491,37.6584902643612,38.4009333838491,4387.00274069,0.0,1.0
2012-12-26,50.04,50.1,50.04,50.1,7900,37.6651045524561,37.7102665483223,37.6651045524561,37.7102665483223,10495.5503163265,0.031793,1.0
2012-12-27,50.1099,50.11,50.0549,50.08,1700,37.7177182776403,37.7177935476334,37.6763197814295,37.6952125497002,2258.53614401962,0.0,1.0
2012-12-28,50.11,50.11,50.0832,50.1,2600,37.7177935476334,37.7177935476334,37.6976211894798,37.7102665483223,3454.23174967706,0.0,1.0
2012-12-31,50.11,50.12,50.0992,50.1,2600,37.7177935476334,37.7253205469444,37.7096643883774,37.7102665483223,3454.23174967706,0.0,1.0
2013-01-02,50.05,50.1,50.03,50.04,5300,37.6726315517671,37.7102665483223,37.657577553145,37.6651045524561,7041.31856664941,0.0,1.0
2013-01-03,50.04,50.1,50.04,50.0401,2900,37.6651045524561,37.7102665483223,37.6651045524561,37.6651798224492,3852.79695156288,0.0,1.0
2013-01-04,50.1,50.11,50.04,50.04,3600,37.7102665483223,37.7177935476334,37.6651045524561,37.6651045524561,4782.78242262979,0.0,1.0
2013-01-07,50.08,50.09,50.0595,50.075,2100,37.6952125497002,37.7027395490113,37.6797822011126,37.6914490500447,2789.95641320071,0.0,1.0
2013-01-08,50.087,50.09,50.06,50.06,2700,37.700481449218,37.7027395490113,37.6801585510782,37.6801585510782,3587.08681697234,0.0,1.0
2013-01-09,50.0867,50.09,50.08,50.09,4100,37.7002556392386,37.7027395490113,37.6952125497002,37.7027395490113,5447.05775910615,0.0,1.0
2013-01-10,50.09,50.1,50.06,50.1,2800,37.7027395490113,37.7102665483223,37.6801585510782,37.7102665483223,3719.94188426761,0.0,1.0
2013-01-11,50.03,50.07,50.01,50.07,5800,37.657577553145,37.6876855503892,37.6425235545229,37.6876855503892,7705.59390312577,0.0,1.0
2013-01-14,50.0,50.09,49.95,50.0,10900,37.6349965552119,37.7027395490113,37.5973615586567,37.6349965552119,14481.2023351846,0.0,1.0
2013-01-15,49.9908,50.03,49.89,50.0,4700,37.6280717158457,37.657577553145,37.5521995627904,37.6349965552119,6244.18816287778,0.0,1.0
2013-01-16,50.08,50.08,49.97,49.97,6300,37.6952125497002,37.6952125497002,37.6124155572788,37.6124155572788,8369.86923960213,0.0,1.0
2013-01-17,50.0,50.03,49.89,50.03,7500,37.6349965552119,37.657577553145,37.5521995627904,37.657577553145,9964.13004714539,0.0,1.0
2013-01-18,50.015,50.02,50.013,50.013,600,37.6462870541785,37.650050553834,37.6447816543163,37.6447816543163,797.13040377163,0.0,1.0
2013-01-22,50.0133,50.04,50.0067,50.04,600,37.6450074642956,37.6651045524561,37.6400396447503,37.6651045524561,797.130403771631,0.0,1.0
2013-01-23,50.0,50.04,49.94,50.0,1800,37.6349965552119,37.6651045524561,37.5898345593456,37.6349965552119,2391.39121131489,0.0,1.0
2013-01-24,49.94,50.02,49.94,50.0,4700,37.5898345593456,37.650050553834,37.5898345593456,37.6349965552119,6244.18816287778,0.0,1.0
2013-01-25,50.025,50.04,49.98,50.02,6700,37.6538140534895,37.6651045524561,37.6199425565898,37.650050553834,8901.28950878321,0.0,1.0
2013-01-28,49.97,49.97,49.85,49.85,4400,37.6124155572788,37.6124155572788,37.5220915655463,37.5220915655463,5845.62296099196,0.0,1.0
2013-01-29,49.89,49.95,49.89,49.949,7200,37.5521995627904,37.5973615586567,37.5521995627904,37.5966088587256,9565.56484525958,0.0,1.0
2013-01-30,49.8936,49.92,49.857,49.8664,2600,37.5549092825424,37.5747805607236,37.527360465064,37.5344358444164,3454.23174967707,0.0,1.0
2013-01-31,49.8,49.94,49.8,49.8498,3300,37.484456568991,37.5898345593456,37.484456568991,37.52194102556,4384.21722074398,0.0,1.0
2013-02-01,49.89,49.96,49.8154,49.9,9400,37.5753849787682,37.6281065050964,37.5191988949956,37.5829166253866,12480.67053112,0.030803,1.0
2013-02-04,50.29,50.29,49.8,50.05,6100,37.8766508435008,37.8766508435008,37.5076001592034,37.6958913246613,8099.15853615231,0.0,1.0
2013-02-05,50.03,50.92,49.91,50.29,4200,37.6808280314246,38.3511445804546,37.5904482720049,37.8766508435008,5576.469811777,0.0,1.0
2013-02-06,49.76,50.04,49.66,49.9401,7700,37.4774735727302,37.6883596780429,37.402157106547,37.613118528326,10223.5279882578,0.0,1.0
2013-02-07,49.845,49.858,49.72,49.736,1000,37.5414925689858,37.5512837095896,37.4473469862569,37.4593976208462,1327.73090756595,0.0,1.0
2013-02-08,49.928,49.97,49.68,49.97,1800,37.6040052359178,37.6356381517148,37.4172203997837,37.6356381517148,2389.91563361872,0.0,1.0
2013-02-11,49.9,49.92,49.89,49.92,1600,37.5829166253866,37.5979799186232,37.5753849787682,37.5979799186232,2124.36945210552,0.0,1.0
2013-02-12,49.896,49.896,49.86,49.895,1000,37.5799039667392,37.5799039667392,37.5527900389133,37.5791508020774,1327.73090756595,0.0,1.0
2013-02-13,49.77,49.87,49.77,49.87,1200,37.4850052193485,37.5603216855316,37.4850052193485,37.5603216855316,1593.27708907914,0.0,1.0
2013-02-14,49.86,49.91,49.5501,49.7,5300,37.5527900389133,37.5904482720049,37.3193843102118,37.4322836930203,7036.97381009955,0.0,1.0
2013-02-15,49.7,49.8299,49.6,49.8299,6700,37.4322836930203,37.5301197825922,37.3569672268371,37.5301197825922,8895.79708069187,0.0,1.0
2013-02-19,49.7563,49.8,49.7,49.774,9300,37.4746868634814,37.5076001592034,37.4322836930203,37.4880178779958,12347.8974403633,0.0,1.0
2013-02-20,49.8894,49.89,49.83,49.83,6600,37.5749330799711,37.5753849787682,37.5301950990584,37.5301950990584,8763.02398993529,0.0,1.0
2013-02-21,49.823,49.88,49.6701,49.88,7100,37.5249229464255,37.5678533321499,37.4097640696315,37.5678533321499,9426.88944371827,0.0,1.0
2013-02-22,49.82,49.82,49.55,49.71,2600,37.52266345244,37.52266345244,37.3193089937456,37.4398153396386,3452.10035967148,0.0,1.0
2013-02-25,49.73,49.86,49.7201,49.82,8300,37.4548786328752,37.5527900389133,37.4474223027231,37.52266345244,11020.1665327974,0.0,1.0
2013-02-26,49.92,49.92,49.56,49.56,4200,37.5979799186232,37.5979799186232,37.3268406403639,37.3268406403639,5576.469811777,0.0,1.0
2013-02-27,49.99,49.99,49.909,49.98,14000,37.6507014449514,37.6507014449514,37.589695107343,37.6431697983331,18588.2327059233,0.0,1.0
2013-02-28,50.039,50.05,49.9401,50.04,3000,37.6876065133811,37.6958913246613,37.613118528326,37.6883596780429,3983.19272269786,0.0,1.0
2013-03-01,50.05,50.05,49.924,50.0499,2500,37.7169422769594,37.7169422769594,37.6219905341643,37.7168669184334,3317.47465319946,0.02795,1.0
2013-03-04,50.0,50.05,50.0,50.05,2100,37.6792630139455,37.7169422769594,37.6792630139455,37.7169422769594,2786.67870868754,0.0,1.0
2013-03-05,49.96,50.09,49.9001,49.97,6800,37.6491196035343,37.7470856873706,37.6039798464436,37.6566554561371,9023.53105670254,0.0,1.0
2013-03-06,49.9,50.0,49.9,50.0,4900,37.6039044879176,37.6792630139455,37.6039044879176,37.6792630139455,6502.25032027094,0.0,1.0
2013-03-07,50.06,50.09,49.9,49.9,6300,37.7244781295622,37.7470856873706,37.6039044879176,37.6039044879176,8360.03612606264,0.0,1.0
2013-03-08,49.85,50.0,49.628,50.0,2200,37.5662252249037,37.6792630139455,37.3989292971217,37.6792630139455,2919.37769481552,0.0,1.0
2013-03-11,49.87,49.87,49.87,49.87,200,37.5812969301092,37.5812969301092,37.5812969301092,37.5812969301092,265.397972255957,0.0,1.0
2013-03-12,49.8116,49.8799,49.7,49.7,2200,37.537287550909,37.588757424186,37.4531874358618,37.4531874358618,2919.37769481552,0.0,1.0
2013-03-13,49.86,49.86,49.86,49.86,200,37.5737610775065,37.5737610775065,37.5737610775065,37.5737610775065,265.397972255956,0.0,1.0
2013-03-14,49.85,49.87,49.85,49.87,500,37.5662252249037,37.5812969301092,37.5662252249037,37.5812969301092,663.494930639891,0.0,1.0
2013-03-15,49.89,49.9799,49.85,49.85,2000,37.5963686353148,37.6641159502139,37.5662252249037,37.5662252249037,2653.97972255957,0.0,1.0
2013-03-18,49.6968,49.8239,49.6968,49.8239,1000,37.4507759630289,37.5465566496104,37.4507759630289,37.5465566496104,1326.98986127978,0.0,1.0
2013-03-19,49.77,49.8,49.7083,49.8,4800,37.5059384040814,37.5285459618897,37.4594421935221,37.5285459618897,6369.55133414295,0.0,1.0
2013-03-20,49.7049,49.7351,49.6814,49.6814,600,37.4568800036372,37.4796382784976,37.4391707500206,37.4391707500206,796.19391676787,0.0,1.0
2013-03-21,49.79,49.7999,49.7088,49.7088,20900,37.5210101092869,37.5284706033637,37.4598189861523,37.4598189861523,27734.0881007475,0.0,1.0
2013-03-22,49.79,49.79,49.67,49.7699,3700,37.5210101092869,37.5210101092869,37.4305798780535,37.5058630455553,4909.8624867352,0.0,1.0
2013-03-25,49.7511,49.78,49.6701,49.6701,3500,37.4916956426621,37.5134742566841,37.4306552365795,37.4306552365795,4644.46451447924,0.0,1.0
2013-03-26,49.66,49.66,49.66,49.66,1200,37.4230440254507,37.4230440254507,37.4230440254507,37.4230440254507,1592.38783353574,0.0,1.0
2013-03-27,49.747,49.747,49.731,49.745,900,37.4886059430949,37.4886059430949,37.4765485789305,37.4870987725744,1194.29087515181,0.0,1.0
2013-03-28,49.741,49.7842,49.74,49.74,700,37.4840844315333,37.5166393147773,37.483330846273,37.483330846273,928.892902895847,0.0,1.0
2013-04-01,49.84,49.98,49.828,49.98,4400,37.5951214517091,37.7007257254498,37.586069656817,37.7007257254498,5833.09726187972,0.048345,1.0
2013-04-02,49.78,49.9,49.78,49.9,900,37.5498624772487,37.6403804261694,37.5498624772487,37.6403804261694,1193.13353083904,0.0,1.0
2013-04-03,49.8029,49.85,49.8,49.8,2200,37.5671363191678,37.6026646141191,37.5649488020688,37.5649488020688,2916.54863093986,0.0,1.0
2013-04-04,49.84,49.84,49.8,49.8,2400,37.5951214517091,37.5951214517091,37.5649488020688,37.5649488020688,3181.68941557076,0.0,1.0
2013-04-05,50.0139,50.0139,49.95,49.9791,1500,37.7262970460199,37.7262970460199,37.6780962382197,37.7000468408329,1988.55588473173,0.0,1.0
2013-04-08,49.939,49.96,49.9,49.9,2400,37.6697987595686,37.6856394006297,37.6403804261694,37.6403804261694,3181.68941557076,0.0,1.0
2013-04-09,49.87,49.92,49.81,49.81,8000,37.6177509389392,37.6554667509895,37.5724919644789,37.5724919644789,10605.6313852359,0.0,1.0
2013-04-10,49.82,49.86,49.82,49.86,5000,37.580035126889,37.6102077765292,37.580035126889,37.6102077765292,6628.51961577241,0.0,1.0
2013-04-11,49.77,49.85,49.77,49.8499,6300,37.5423193148387,37.6026646141191,37.5423193148387,37.602589182495,8351.93471587325,0.0,1.0
2013-04-12,49.871,49.9,49.841,49.841,900,37.6185052551802,37.6403804261694,37.5958757679501,37.5958757679501,1193.13353083904,0.0,1.0
2013-04-15,49.83,49.88,49.754,49.88,10500,37.587578289299,37.6252941013493,37.5302502549826,37.6252941013493,13919.8911931221,0.0,1.0
2013-04-16,49.92,49.92,49.8,49.8,4600,37.6554667509895,37.6554667509895,37.5649488020688,37.5649488020688,6098.23804651063,0.0,1.0
2013-04-17,49.984,50.02,49.9148,49.9148,5000,37.7037429904138,37.73089837509,37.6515443065363,37.6515443065363,6628.51961577243,0.0,1.0
2013-04-18,49.979,49.979,49.93,49.93,400,37.6999714092088,37.6999714092088,37.6630099133995,37.6630099133995,530.281569261794,0.0,1.0
2013-04-19,49.9113,49.985,49.87,49.9288,1900,37.6489041996927,37.7044973066548,37.6177509389392,37.6621047339103,2518.83745399352,0.0,1.0
2013-04-22,49.86,49.9463,49.86,49.9463,1700,37.6102077765292,37.6753052681279,37.6102077765292,37.6753052681279,2253.69666936262,0.0,1.0
2013-04-23,49.9725,49.9999,49.9189,49.99,1600,37.6950683536423,37.7157366186458,37.6546370031244,37.7082688878599,2121.12627704717,0.0,1.0
2013-04-24,49.9772,49.99,49.911,49.97,4200,37.698613639975,37.7082688878599,37.6486779048204,37.6931825630398,5567.95647724883,0.0,1.0
2013-04-25,49.9106,49.9106,49.8,49.91,12000,37.648376178324,37.648376178324,37.5649488020688,37.6479235885794,15908.4470778538,0.0,1.0
2013-04-26,50.03,50.03,49.89,50.0,1800,37.7384415375001,37.7384415375001,37.6328372637593,37.7158120502699,2386.26706167807,0.0,1.0
2013-04-29,50.02,50.02,49.97,50.0199,2900,37.73089837509,37.73089837509,37.6931825630398,37.7308229434659,3844.54137714801,0.0,1.0
2013-04-30,49.958,50.02,49.95,50.02,5600,37.6841307681477,37.73089837509,37.6780962382197,37.73089837509,7423.94196966511,0.0,1.0
2013-05-01,49.87,49.9699,49.87,49.95,1200,37.6533131781214,37.728740609172,37.6533131781214,37.7137155253091,1589.3422105222,0.047145,1.0
2013-05-02,49.9555,49.9999,49.92,49.99,36400,37.7178681866783,37.7513914893674,37.6910646451137,37.7439166989029,48210.0470525065,0.0,1.0
2013-05-03,49.884,49.96,49.884,49.96,6100,37.6638835888793,37.7212658187076,37.6638835888793,37.7212658187076,8079.15623682115,0.0,1.0
2013-05-06,49.7473,49.91,49.5325,49.91,6700,37.5606710781223,37.6835143517153,37.3984907759234,37.6835143517153,8873.82734208226,0.0,1.0
2013-05-07,49.82,49.8499,49.7999,49.8499,12600,37.6155617111291,37.6381370883905,37.6003856213982,37.6381370883905,16688.0932104831,0.0,1.0
2013-05-08,49.82,50.0,49.805,50.0,4000,37.6155617111291,37.7514669923014,37.6042362710314,37.7514669923014,5297.80736840732,0.0,1.0
2013-05-09,49.79,49.84,49.74,49.74,7700,37.5929108309337,37.630662297926,37.5551593639414,37.5551593639414,10198.2791841841,0.0,1.0
2013-05-10,49.87,49.87,49.74,49.86,4300,37.6533131781214,37.6533131781214,37.5551593639414,37.645762884723,5695.14292103787,0.0,1.0
2013-05-13,49.65,49.83,49.65,49.82,3700,37.4872067233553,37.6231120045276,37.4872067233553,37.6155617111291,4900.47181577677,0.0,1.0
2013-05-14,49.8197,49.8197,49.7201,49.759,2400,37.6153352023272,37.6153352023272,37.5401342800785,37.5695049213985,3178.68442104439,0.0,1.0
2013-05-15,49.64,49.8799,49.62,49.8799,12400,37.4796564299568,37.6607879685859,37.4645558431599,37.6607879685859,16423.2028420627,0.0,1.0
2013-05-16,50.15,50.35,49.65,50.35,50500,37.8647213932783,38.0157272612475,37.4872067233553,38.0157272612475,66884.8180261424,0.0,1.0
2013-05-17,49.75,50.05,49.71,49.71,5800,37.5627096573399,37.7892184592937,37.5325084837461,37.5325084837461,7681.82068419061,0.0,1.0
2013-05-20,49.67,49.77,49.67,49.77,1200,37.5023073101522,37.5778102441368,37.5023073101522,37.5778102441368,1589.3422105222,0.0,1.0
2013-05-21,49.87,50.04,49.62,49.66,20400,37.6533131781214,37.7816681658952,37.4645558431599,37.4947570167538,27018.8175788773,0.0,1.0
2013-05-22,49.4,50.07,49.4,50.0,32900,37.2984493883938,37.8043190460906,37.2984493883938,37.7514669923014,43574.4656051502,0.0,1.0
2013-05-23,49.69,49.7299,49.68,49.68,2300,37.5174078969491,37.547533567609,37.5098576035507,37.5098576035507,3046.23923683421,0.0,1.0
2013-05-24,49.62,49.97,49.46,49.97,19700,37.4645558431599,37.728816112106,37.3437511487845,37.728816112106,26091.701289406,0.0,1.0
2013-05-28,49.45,49.8,49.401,49.8,13300,37.3362008553861,37.6004611243322,37.2992044177336,37.6004611243322,17615.2094999543,0.0,1.0
2013-05-29,49.24,49.709,48.95,49.45,29600,37.1776446940184,37.5317534544062,36.9586861854631,37.3362008553861,39203.7745262142,0.0,1.0
2013-05-30,49.3,49.66,49.06,49.45,7300,37.2229464544092,37.4947570167538,37.0417394128461,37.3362008553861,9668.49844734335,0.0,1.0
2013-05-31,49.3,49.3,48.84,49.19,3600,37.2229464544092,37.2229464544092,36.87563295808,37.1398932270261,4768.02663156658,0.0,1.0
2013-06-03,49.087,49.14,48.871,49.03,19200,37.102430936271,37.1424910100099,36.9391672395237,37.0593474607404,25401.8503967795,0.053383,1.0
2013-06-04,48.74,49.2999,48.68,49.2999,7100,36.8401508308482,37.2633514966298,36.794799803974,37.2633514966298,9393.39259464244,0.0,1.0
2013-06-05,48.73,48.78,48.43,48.43,2900,36.8325923263692,36.8703848487644,36.6058371919979,36.6058371919979,3836.73782034691,0.0,1.0
2013-06-06,48.82,49.77,48.81,49.77,1000,36.9006188666806,37.6186767921895,36.8930603622015,37.6186767921895,1323.01304149893,0.0,1.0
2013-06-07,49.046,49.38,48.93,49.38,700,37.0714410679069,37.3238951175069,36.98376241595,37.3238951175069,926.109129049254,0.0,1.0
2013-06-10,49.31,49.47,48.4,48.4,4800,37.2709855861536,37.3919216578183,36.5831616785608,36.5831616785608,6350.46259919488,0.0,1.0
2013-06-11,48.68,49.5,48.43,48.71,11400,36.794799803974,37.4145971712554,36.6058371919979,36.8174753174111,15082.3486730878,0.0,1.0
2013-06-12,48.64,48.8899,48.45,48.45,3300,36.7645657860578,36.9534528129891,36.620954200956,36.620954200956,4365.94303694648,0.0,1.0
2013-06-13,48.6,49.16,48.4201,49.16,3700,36.7343317681417,37.157608018968,36.5983542725637,37.157608018968,4895.14825354605,0.0,1.0
2013-06-14,49.26,49.42,48.61,48.87,14700,37.2331930637584,37.3541291354231,36.7418902726207,36.9384113890758,19448.2917100343,0.0,1.0
2013-06-17,49.18,49.18,48.84,49.14,2200,37.1727250279261,37.1727250279261,36.9157358756386,37.1424910100099,2910.62869129765,0.0,1.0
2013-06-18,48.66,49.0,48.5101,48.5101,9000,36.7796827950159,37.0366719473033,36.6663808128751,36.6663808128751,11907.1173734904,0.0,1.0
2013-06-19,48.8,49.2499,48.39,48.92,4600,36.8855018577225,37.2255589742346,36.5756031740818,36.976203911471,6085.85999089509,0.0,1.0
2013-06-20,48.69,48.8,48.15,48.8,10300,36.802358308453,36.8855018577225,36.3941990665848,36.8855018577225,13627.034327439,0.0,1.0
2013-06-21,47.77,48.69,47.69,48.69,11500,36.1069758963812,36.802358308453,36.0465078605489,36.802358308453,15214.6499772377,0.0,1.0
2013-06-24,47.46,47.86,47.41,47.86,7200,35.8726622575309,36.1750024366926,35.8348697351357,36.1750024366926,9525.69389879233,0.0,1.0
2013-06-25,47.23,47.9799,46.95,46.95,3800,35.698816654513,36.2656289053963,35.4871785290998,35.4871785290998,5027.44955769594,0.0,1.0
2013-06-26,47.803,47.86,46.79,46.79,10800,36.131918961162,36.1750024366926,35.3662424574351,35.3662424574351,14288.5408481885,0.0,1.0
2013-06-27,48.15,48.15,47.63,48.0,2300,36.3941990665848,36.3941990665848,36.0011568336746,36.2808214993992,3042.92999544755,0.0,1.0
2013-06-28,48.33,48.48,47.96,48.48,6500,36.5302521472075,36.6436297143931,36.250587481483,36.6436297143931,8599.58476974308,0.0,1.0
2013-07-01,48.25,48.9999,48.131,48.48,3800,36.5060566185197,37.0734326155814,36.4160209555642,36.680075126753,5022.45427151904,0.047989,1.0
2013-07-02,47.92,48.69,47.92,48.25,11200,36.2563778893153,36.8389615907922,36.2563778893153,36.5060566185197,14803.0231160561,0.0,1.0
2013-07-03,47.97,48.85,47.97,48.85,600,36.2942079998008,36.9600179443458,36.2942079998008,36.9600179443458,793.019095503006,0.0,1.0
2013-07-05,48.27,48.27,47.36,48.04,4100,36.5211886627139,36.5211886627139,35.8326806518775,36.3471701544805,5418.96381927054,0.0,1.0
2013-07-08,47.15,47.24,47.02,47.03,18600,35.6737941878384,35.7418883867123,35.5754359005761,35.5830019226732,24583.5919605932,0.0,1.0
2013-07-09,47.46,47.74,47.41,47.51,1800,35.9083408728486,36.1201894915674,35.8705107623631,35.9461709833341,2379.05728650902,0.0,1.0
2013-07-10,48.03,48.03,47.49,47.5,4300,36.3396041323834,36.3396041323834,35.9310389391399,35.938604961237,5683.30351777155,0.0,1.0
2013-07-11,47.9143,48.0999,47.35,47.82,2200,36.2520652567199,36.3924906268422,35.8251146297804,36.1807176683443,2907.73668351103,0.0,1.0
2013-07-12,47.81,48.13,47.78,47.99,1500,36.1731516462472,36.4152643533544,36.1504535799559,36.309340043995,1982.54773875751,0.0,1.0
2013-07-15,47.77,48.27,47.77,48.27,1000,36.1428875578587,36.5211886627139,36.1428875578587,36.5211886627139,1321.69849250501,0.0,1.0
2013-07-16,48.14,48.68,47.59,48.68,4300,36.4228303754515,36.8313955686951,36.0066991601109,36.8313955686951,5683.30351777155,0.0,1.0
2013-07-17,48.09,48.46,47.8183,48.45,2800,36.385000264966,36.6649430825588,36.1794314445877,36.6573770604617,3700.75577901403,0.0,1.0
2013-07-18,47.77,48.3099,47.75,48.3099,1300,36.1428875578587,36.5513770908813,36.1277555136645,36.5513770908813,1718.20804025652,0.0,1.0
2013-07-19,48.199,48.199,47.81,48.16,3300,36.4674699058244,36.4674699058244,36.1731516462472,36.4379624196457,4361.60502526654,0.0,1.0
2013-07-22,47.94,48.589,47.94,48.31,7100,36.2715099335095,36.7625447676114,36.2715099335095,36.5514527511023,9384.05929678557,0.0,1.0
2013-07-23,47.881,48.0,47.825,48.0,2800,36.2268704031366,36.3169060660921,36.1845006793928,36.3169060660921,3700.75577901403,0.0,1.0
2013-07-24,47.75,48.19,47.75,48.19,3600,36.1277555136645,36.460660485937,36.1277555136645,36.460660485937,4758.11457301804,0.0,1.0
2013-07-25,47.6201,48.0899,47.6201,48.0899,2000,36.0294728866232,36.3849246047451,36.0294728866232,36.3849246047451,2643.39698501002,0.0,1.0
2013-07-26,48.56,48.59,47.8,48.243,7900,36.7406033035298,36.7633013698212,36.1655856241501,36.5007604030517,10441.4180907896,0.0,1.0
2013-07-29,47.974,48.49,47.974,48.49,900,36.2972344086396,36.6876411488501,36.2972344086396,36.6876411488501,1189.52864325451,0.0,1.0
2013-07-30,47.86,48.68,47.76,48.6497,2300,36.2109817567327,36.8313955686951,36.1353215357616,36.8084705217409,3039.90653276152,0.0,1.0
2013-07-31,48.1903,48.1903,47.4,47.7,1400,36.4608874666,36.4608874666,35.862944740266,36.089925403179,1850.37788950701,0.0,1.0
2013-08-01,47.64,48.24,47.47,47.47,1300,36.0662997425786,36.5205352557093,35.9375996805249,35.9375996805249,1717.17088922447,0.028774,1.0
2013-08-02,47.95,47.95,47.9,47.9,900,36.3009880910295,36.3009880910295,36.2631351316019,36.2631351316019,1188.81061561694,0.0,1.0
2013-08-05,48.7,48.74,47.67,47.81,14600,36.8687824824429,36.8990648499849,36.0890115182351,36.1949998046323,19285.1499866748,0.0,1.0
2013-08-06,47.7449,48.19,47.7449,47.81,1800,36.1457152514576,36.4826822962818,36.1457152514576,36.1949998046323,2377.62123123388,0.0,1.0
2013-08-07,48.21,48.43,47.983,48.43,600,36.4978234800528,36.6643765015341,36.3259710442517,36.6643765015341,792.540410411294,0.0,1.0
2013-08-08,48.25,48.65,48.084,48.64,3200,36.5281058475948,36.8309295230153,36.4024340222953,36.8233589311298,4226.88218886024,0.0,1.0
2013-08-09,48.56,48.66,48.22,48.66,1800,36.7627941960457,36.8385001149008,36.5053940719383,36.8385001149008,2377.62123123388,0.0,1.0
2013-08-12,48.07,48.99,48.07,48.99,1500,36.3918351936556,37.0883296471227,36.3918351936556,37.0883296471227,1981.35102602824,0.0,1.0
2013-08-13,47.92,48.74,47.8701,48.74,2500,36.2782763153729,36.8990648499849,36.2404990618642,36.8990648499849,3302.25171004706,0.0,1.0
2013-08-14,48.06,48.69,47.8601,48.69,3900,36.3842646017701,36.8612118905574,36.2329284699787,36.8612118905574,5151.51266767341,0.0,1.0
2013-08-15,48.02,48.02,48.02,48.02,100,36.3539822342281,36.3539822342281,36.3539822342281,36.3539822342281,132.090068401882,0.0,1.0
2013-08-16,47.66,48.21,47.6248,48.21,6200,36.0814409263496,36.4978234800528,36.0547924429126,36.4978234800528,8189.58424091671,0.0,1.0
2013-08-19,47.2591,47.35,47.2591,47.3,4200,35.7779358976595,35.8467525778988,35.7779358976595,35.8088996184712,5547.78287287905,0.0,1.0
2013-08-20,47.36,48.11,47.33,47.49,2900,35.8543231697843,36.4221175611977,35.8316113941277,35.9527408642959,3830.61198365458,0.0,1.0
2013-08-21,47.36,47.9,47.331,47.9,2700,35.8543231697843,36.2631351316019,35.8323684533163,36.2631351316019,3566.43184685082,0.0,1.0
2013-08-22,47.89,47.89,47.386,47.85,2800,36.2555645397164,36.2555645397164,35.8740067086866,36.2252821721744,3698.52191525271,0.0,1.0
2013-08-23,47.8,47.95,47.48,47.95,2600,36.1874292127468,36.3009880910295,35.9451702724104,36.3009880910295,3434.34177844894,0.0,1.0
2013-08-26,47.44,47.9799,47.29,47.34,5700,35.9148879048684,36.3236241607672,35.8013290265857,35.8391819860133,7529.13389890729,0.0,1.0
2013-08-27,48.08,48.08,47.74,47.75,1000,36.3994057855411,36.3994057855411,36.1420056614337,36.1495762533192,1320.90068401882,0.0,1.0
2013-08-28,47.5612,48.07,47.2,48.05,4300,36.0066434785208,36.3918351936556,35.7331936996161,36.3766940098846,5679.87294128094,0.0,1.0
2013-08-29,47.56,47.56,47.56,47.56,0,36.0057350074945,36.0057350074945,36.0057350074945,36.0057350074945,0,0.0,1.0
2013-08-30,47.7,47.7678,47.29,47.29,3600,36.1117232938917,36.1630519068755,35.8013290265857,35.8013290265857,4755.24246246776,0.0,1.0
2013-09-03,47.42,47.89,46.9,47.6,144000,35.9169122811386,36.2729002350005,35.5230532683551,36.0532480932559,190118.792688811,0.022674,1.0
2013-09-04,47.2361,48.17,47.2201,48.169,7800,35.7776225264253,36.4849781649609,35.7655037875705,36.4842207437824,10298.101270644,0.0,1.0
2013-09-05,47.18,47.42,47.18,47.42,200,35.7351311983154,35.9169122811386,35.7351311983154,35.9169122811386,264.05387873446,0.0,1.0
2013-09-06,47.18,47.23,47.136,47.136,2000,35.7351311983154,35.7730022572369,35.7018046664645,35.7018046664645,2640.5387873446,0.0,1.0
2013-09-09,47.62,47.94,47.0824,47.69,13600,36.0683965168245,36.310771293922,35.6612068913007,36.1214159993146,17955.6637539433,0.0,1.0
2013-09-10,47.22,47.61,47.111,47.331,3600,35.7654280454526,36.0608223050402,35.6828691370038,35.8495017962583,4752.96981722028,0.0,1.0
2013-09-11,47.58,47.58,46.91,46.92,1900,36.0380996696873,36.0380996696873,35.5306274801394,35.5382016919237,2508.51184797737,0.0,1.0
2013-09-12,47.589,47.589,47.28,47.28,2900,36.0449164602932,36.0449164602932,35.8108733161584,35.8108733161584,3828.78124164967,0.0,1.0
2013-09-13,47.7,47.7,47.7,47.7,100,36.1289902110989,36.1289902110989,36.1289902110989,36.1289902110989,132.02693936723,0.0,1.0
2013-09-16,47.5,48.33,47.5,48.33,4700,35.9775059754129,36.6061655535096,35.9775059754129,36.6061655535096,6205.26615025982,0.0,1.0
2013-09-17,47.9764,47.9764,47.52,47.52,3200,36.3383414248169,36.3383414248169,35.9926543989815,35.9926543989815,4224.86205975136,0.0,1.0
2013-09-18,48.135,48.15,47.4,47.4,700,36.4584684237158,36.4698297413923,35.90176385757,35.90176385757,924.188575570611,0.0,1.0
2013-09-19,47.79,48.66,47.78,48.24,4300,36.1971581171576,36.8561145423914,36.1895839053733,36.537997647451,5677.15839279089,0.0,1.0
2013-09-20,48.669,48.67,48.669,48.67,1000,36.8629313329973,36.8636887541757,36.8629313329973,36.8636887541757,1320.2693936723,0.0,1.0
2013-09-23,48.629,48.629,47.8,47.8001,1600,36.8326344858601,36.8326344858601,36.2047323289419,36.2048080710597,2112.43102987568,0.0,1.0
2013-09-24,48.56,48.65,47.96,47.96,37500,36.7803724245485,36.8485403306072,36.3259197174906,36.3259197174906,49510.1022627112,0.0,1.0
2013-09-25,48.88,48.88,48.5188,48.5188,500,37.022747201646,37.022747201646,36.7491666719972,36.7491666719972,660.13469683615,0.0,1.0
2013-09-26,48.16,48.51,48.16,48.51,400,36.4774039531766,36.742501365627,36.4774039531766,36.742501365627,528.10775746892,0.0,1.0
2013-09-27,48.2,48.81,48.18,48.19,4000,36.5077008003138,36.9697277191559,36.4925523767452,36.5001265885295,5281.0775746892,0.0,1.0
2013-09-30,48.652,48.742,48.652,48.742,1000,36.850055172964,36.9182230790227,36.850055172964,36.9182230790227,1320.2693936723,0.0,1.0
2013-10-01,49.01,49.01,48.98,48.98,2200,37.1605069655788,37.1605069655788,37.1377602769649,37.1377602769649,2901.52123327795,0.05188,1.0
2013-10-02,48.56,48.93,48.56,48.91,73800,36.8193066363703,37.0998491292751,36.8193066363703,37.0846846701991,97332.8486435965,0.0,1.0
2013-10-03,48.91,49.1,48.7,49.1,10500,37.0846846701991,37.2287470314205,36.9254578499018,37.2287470314205,13848.1695224629,0.0,1.0
2013-10-04,49.0,49.089,48.3,48.3,4700,37.1529247360408,37.2204065789287,36.6221686683831,36.6221686683831,6198.70445291199,0.0,1.0
2013-10-07,48.5101,48.9999,48.5101,48.9999,2000,36.7814713109758,37.1528489137454,36.7814713109758,37.1528489137454,2637.74657570723,0.0,1.0
2013-10-08,48.35,48.67,47.99,48.01,1700,36.6600798160729,36.9027111612879,36.3871195527061,36.402284011782,2242.08458935115,0.0,1.0
2013-10-09,48.65,48.75,48.52,48.63,6500,36.887546702212,36.9633689975916,36.7889777182184,36.872382243136,8572.67637104848,0.0,1.0
2013-10-10,48.51,48.765,48.3528,48.46,18200,36.7813954886804,36.9747423418986,36.6622028403436,36.7434843409906,24003.4938389358,0.0,1.0
2013-10-11,48.54,48.79,48.33,48.58,3800,36.8041421772943,36.9936979157435,36.644915356997,36.8344710954462,5011.71849384373,0.0,1.0
2013-10-14,48.8,48.99,48.8,48.99,700,37.0012801452815,37.1453425065029,37.0012801452815,37.1453425065029,923.211301497529,0.0,1.0
2013-10-15,48.42,48.8799,48.34,48.43,1100,36.7131554228387,37.0618621592898,36.652497586535,36.7207376523767,1450.76061663897,0.0,1.0
2013-10-16,48.56,48.65,48.41,48.42,16600,36.8193066363703,36.887546702212,36.7055731933007,36.7131554228387,21893.29657837,0.0,1.0
2013-10-17,48.67,48.85,48.6115,48.65,9400,36.9027111612879,37.0391912929713,36.8583551184908,36.887546702212,12397.408905824,0.0,1.0
2013-10-18,48.81,49.0,48.8,49.0,1100,37.0088623748195,37.1529247360408,37.0012801452815,37.1529247360408,1450.76061663897,0.0,1.0
2013-10-21,48.58,48.77,48.53,48.68,2300,36.8344710954462,36.9785334566676,36.7965599477564,36.9102933908259,3033.40856206331,0.0,1.0
2013-10-22,48.93,49.33,48.67,48.88,15900,37.0998491292751,37.4031383107938,36.9027111612879,37.0619379815852,20970.0852768724,0.0,1.0
2013-10-23,49.04,49.2,48.97,49.04,7100,37.1832536541927,37.3045693268002,37.1301780474269,37.1832536541927,9364.00034376065,0.0,1.0
2013-10-24,48.99,49.4199,48.81,49.05,1800,37.1453425065029,37.4713025543401,37.0088623748195,37.1908358837307,2373.9719181365,0.0,1.0
2013-10-25,49.01,49.25,48.7001,48.98,5600,37.1605069655788,37.34248047449,36.9255336721972,37.1377602769649,7385.69041198023,0.0,1.0
2013-10-28,49.24,49.3,49.07,49.25,2900,37.3348982449521,37.3803916221799,37.2060003428066,37.34248047449,3824.73253477547,0.0,1.0
2013-10-29,49.16,49.4799,48.94,49.12,4300,37.2742404086483,37.5167959315679,37.107431358813,37.2439114904964,5671.15513777054,0.0,1.0
2013-10-30,49.05,49.17,49.03,49.11,0,37.1908358837307,37.2818226381863,37.1756714246547,37.2363292609585,0,0.0,1.0
2013-10-31,48.88,49.48,48.66,48.95,1700,37.0619379815852,37.5168717538633,36.8951289317499,37.115013588351,2242.08458935114,0.0,1.0
2013-11-01,48.76,49.5,48.76,48.8,2700,37.0001822384444,37.5617108450163,37.0001822384444,37.0305351360969,3558.14463700693,0.038552,1.0
2013-11-04,49.08,49.08,49.08,49.08,100,37.2430054196647,37.2430054196647,37.2430054196647,37.2430054196647,131.78313470396,0.0,1.0
2013-11-05,48.76,49.04,48.63,48.79,5300,37.0001822384444,37.2126525220122,36.9015353210736,37.0229469116838,6984.5061393099,0.0,1.0
2013-11-06,49.07,49.07,48.74,48.74,1500,37.2354171952516,37.2354171952516,36.9850057896181,36.9850057896181,1976.7470205594,0.0,1.0
2013-11-07,49.06,49.22,48.58,49.22,6300,37.2278289708384,37.3492405614486,36.863594199008,37.3492405614486,8302.33748634951,0.0,1.0
2013-11-08,48.86,48.86,48.86,48.86,400,37.0760644825757,37.0760644825757,37.0760644825757,37.0760644825757,527.132538815842,0.0,1.0
2013-11-11,48.67,48.67,48.4,48.4,200,36.9318882187262,36.9318882187262,36.7270061595715,36.7270061595715,263.566269407921,0.0,1.0
2013-11-12,48.31,48.8,48.28,48.29,2700,36.6587121398533,37.0305351360969,36.6359474666139,36.6435356910271,3558.14463700693,0.0,1.0
2013-11-13,48.49,48.55,48.49,48.55,400,36.7953001792898,36.8408295257686,36.7953001792898,36.8408295257686,527.132538815841,0.0,1.0
2013-11-14,48.6,48.6,48.33,48.33,3000,36.8787706478342,36.8787706478342,36.6738885886796,36.6738885886796,3953.49404111882,0.0,1.0
2013-11-15,48.42,48.42,48.42,48.42,500,36.7421826083978,36.7421826083978,36.7421826083978,36.7421826083978,658.915673519802,0.0,1.0
2013-11-18,48.722,48.88,48.5,48.79,900,36.9713469856745,37.091240931402,36.8028884037029,37.0229469116838,1186.04821233564,0.0,1.0
2013-11-19,48.95,49.0099,48.52,48.84,2300,37.1443585022939,37.1898119665286,36.8180648525292,37.0608880337495,3031.01209819109,0.0,1.0
2013-11-20,49.0,49.0,48.5701,48.79,700,37.1822996243596,37.1822996243596,36.856081856839,37.0229469116838,922.481942927723,0.0,1.0
2013-11-21,48.97,48.98,48.87,48.94,1500,37.1595349511202,37.1671231755333,37.0836527069889,37.1367702778808,1976.74702055941,0.0,1.0
2013-11-22,48.78,49.01,48.76,48.76,2800,37.0153586872707,37.1898878487727,37.0001822384444,37.0001822384444,3689.92777171089,0.0,1.0
2013-11-25,48.74,48.78,48.74,48.78,400,36.9850057896181,37.0153586872707,36.9850057896181,37.0153586872707,527.132538815842,0.0,1.0
2013-11-26,48.82,48.82,48.5735,48.7,1200,37.0457115849232,37.0457115849232,36.8586618531394,36.9546528919656,1581.39761644752,0.0,1.0
2013-11-27,48.71,48.9,48.57,48.71,2900,36.9622411163787,37.1064173802283,36.8560059745948,36.9622411163787,3821.71090641485,0.0,1.0
2013-11-29,48.85,48.96,48.41,48.91,60300,37.0684762581626,37.1519467267071,36.7345943839847,37.1140056046414,79465.2302264881,0.0,1.0
2013-12-02,48.3901,48.3901,48.3901,48.3901,600,36.7468873075339,36.7468873075339,36.7468873075339,36.7468873075339,790.109370543812,0.0361,1.0
2013-12-03,48.65,48.78,48.62,48.78,1500,36.94425238864,37.0429728986199,36.9214707324907,37.0429728986199,1975.27342635952,0.0,1.0
2013-12-04,48.45,48.5099,48.0795,48.42,40600,36.7923746809785,36.8378620544231,36.5110212275358,36.7695930248293,53464.0674067979,0.0,1.0
2013-12-05,48.42,48.48,47.9983,48.33,7000,36.7695930248293,36.8151563371278,36.4493588782252,36.7012480563817,9217.94265634447,0.0,1.0
2013-12-06,48.6599,48.66,48.1043,48.27,2900,36.9517703351692,36.951846274023,36.5298540632858,36.6556847440833,3818.86195762842,0.0,1.0
2013-12-09,48.3481,48.46,48.18,48.46,1400,36.7149929889251,36.7999685663616,36.5873397756356,36.7999685663616,1843.58853126889,0.0,1.0
2013-12-10,48.81,48.81,48.381,48.78,1000,37.0657545547691,37.0657545547691,36.7399768718354,37.0429728986199,1316.84895090635,0.0,1.0
2013-12-11,48.194,48.74,48.104,48.41,3500,36.5979712151719,37.0125973570876,36.5296262467243,36.7619991394463,4608.97132817223,0.0,1.0
2013-12-12,48.13,48.6299,48.06,48.62,4300,36.5493703487203,36.92898867902,36.4962131510388,36.9214707324907,5662.45048889731,0.0,1.0
2013-12-13,48.6,48.6,48.26,48.47,4100,36.9062829617246,36.9062829617246,36.6480908587002,36.8075624517447,5399.08069871604,0.0,1.0
2013-12-16,48.49,48.61,48.27,48.61,1500,36.8227502225108,36.9138768471077,36.6556847440833,36.9138768471077,1975.27342635953,0.0,1.0
2013-12-17,48.52,48.53,48.151,48.24,6500,36.84553187866,36.8531257640431,36.5653175080247,36.6329030879341,8559.51818089129,0.0,1.0
2013-12-18,48.51,48.51,48.16,48.47,1100,36.837937993277,36.837937993277,36.5721520048695,36.8075624517447,1448.53384599699,0.0,1.0
2013-12-19,48.31,48.51,48.19,48.28,2200,36.6860602856156,36.837937993277,36.5949336610187,36.6632786294663,2897.06769199397,0.0,1.0
2013-12-20,48.47,48.52,48.221,48.37,9900,36.8075624517447,36.84553187866,36.6184747057062,36.731623597914,13036.8046139729,0.0,1.0
2013-12-23,48.52,48.52,48.27,48.52,4200,36.84553187866,36.84553187866,36.6556847440833,36.84553187866,5530.76559380668,0.0,1.0
2013-12-24,48.47,48.47,48.46,48.46,200,36.8075624517447,36.8075624517447,36.7999685663616,36.7999685663616,263.36979018127,0.0,1.0
2013-12-26,48.298,48.3999,48.051,48.25,1000,36.7355777340329,36.8130831249621,36.5477089257944,36.6990688158327,1314.74725536317,0.077207,1.0
2013-12-27,48.37,48.42,48.03,48.03,900,36.7903411113333,36.8283712344585,36.5317362740818,36.5317362740818,1183.27252982685,0.0,1.0
2013-12-30,48.224,48.52,48.1501,48.46,3800,36.6792931518076,36.9044314807089,36.6230846298286,36.8587953329586,4996.03957038003,0.0,1.0
2013-12-31,48.38,48.505,48.13,48.13,1000,36.7979471359583,36.8930224437713,36.6077965203322,36.6077965203322,1314.74725536316,0.0,1.0
2014-01-02,48.12,48.38,48.12,48.38,42300,36.6001904957072,36.7979471359583,36.6001904957072,36.7979471359583,55613.8089018618,0.0,1.0
2014-01-03,48.5,48.5,48.5,48.5,73,36.8892194314588,36.8892194314588,36.8892194314588,36.8892194314588,95.9765496415111,0.0,1.0
2014-01-06,48.5,48.5,48.1,48.45,2900,36.8892194314588,36.8892194314588,36.5849784464571,36.8511893083336,3812.76704055318,0.0,1.0
2014-01-07,48.23,48.5,48.23,48.4999,1400,36.6838567665827,36.8892194314588,36.6838567665827,36.8891433712126,1840.64615750843,0.0,1.0
2014-01-08,48.45,48.5,48.2,48.5,500,36.8511893083336,36.8892194314588,36.6610386927075,36.8892194314588,657.373627681582,0.0,1.0
2014-01-09,48.48,48.48,48.48,48.48,500,36.8740073822087,36.8740073822087,36.8740073822087,36.8740073822087,657.373627681583,0.0,1.0
2014-01-10,48.605,48.85,48.45,48.46,12100,36.9690826900218,37.1554302933353,36.8511893083336,36.8587953329586,15908.4417898943,0.0,1.0
2014-01-13,48.64,48.8999,48.6001,48.745,3500,36.9957037762094,37.1933843562143,36.9653557379555,37.0755670347724,4601.61539377108,0.0,1.0
2014-01-14,48.47,48.55,48.46,48.46,2800,36.8664013575837,36.927249554584,36.8587953329586,36.8587953329586,3681.29231501686,0.0,1.0
2014-01-15,48.45,48.8199,48.45,48.8199,2300,36.8511893083336,37.1325361592139,36.8511893083336,37.1325361592139,3023.91868733528,0.0,1.0
2014-01-16,48.648,49.0,48.648,49.0,1300,37.0017885959095,37.269520662711,37.0017885959095,37.269520662711,1709.17143197211,0.0,1.0
2014-01-17,48.75,48.93,48.75,48.93,600,37.0793700470849,37.2162784903357,37.0793700470849,37.2162784903357,788.848353217899,0.0,1.0
2014-01-21,48.78,49.049,48.65,49.03,1600,37.10218812096,37.3067901833737,37.0033098008345,37.2923387365861,2103.59560858106,0.0,1.0
2014-01-22,48.66,49.07,48.66,48.66,5900,37.0109158254595,37.3227628350863,37.0109158254595,37.0109158254595,7757.00880664267,0.0,1.0
2014-01-23,49.08,49.13,48.55,48.97,7500,37.3303688597113,37.3683989828365,36.927249554584,37.2467025888358,9860.60441522374,0.0,1.0
2014-01-24,49.05,49.3,48.7733,49.2,7200,37.3075507858362,37.4977014014623,37.0970920844612,37.4216411552118,9466.18023861478,0.0,1.0
2014-01-27,49.05,49.5239,49.0,49.5,3600,37.3075507858362,37.668000292817,37.269520662711,37.6498218939631,4733.09011930739,0.0,1.0
2014-01-28,48.96,48.9799,48.915,48.9699,4900,37.2390965642108,37.2542325532146,37.2048694533981,37.2466265285896,6442.26155127951,0.0,1.0
2014-01-29,49.08,49.31,48.82,48.88,8900,37.3303688597113,37.5053074260873,37.1326122194602,37.1782483672105,11701.2505727322,0.0,1.0
2014-01-30,49.1,49.46,49.1,49.41,2800,37.3455809089614,37.619397795463,37.3455809089614,37.5813676723377,3681.29231501686,0.0,1.0
2014-01-31,49.0001,49.45,48.92,49.4,3500,37.2695967229572,37.6117917708379,37.2086724657106,37.5737616477127,4601.61539377108,0.0,1.0
2014-02-03,49.16,49.485,49.16,49.21,16100,37.4140427366114,37.6613894389995,37.4140427366114,37.4520960754403,21154.5169168662,0.03001,1.0
2014-02-04,49.26,49.6,49.25,49.48,131500,37.4901494142693,37.7489121183061,37.4825387465035,37.6575841051166,172783.787240242,0.0,1.0
2014-02-05,48.91,49.36,48.91,49.26,60600,37.2237760424667,37.5662560919272,37.2237760424667,37.4901494142693,79625.0760970243,0.0,1.0
2014-02-06,48.97,49.1999,48.85,49.16,24300,37.2694400490614,37.4444093009969,37.178112035872,37.4140427366114,31928.8671478167,0.0,1.0
2014-02-07,49.16,49.39,49.16,49.2,7400,37.4140427366114,37.5890880952245,37.4140427366114,37.4444854076746,9723.19411085775,0.0,1.0
2014-02-10,49.27,49.36,49.22,49.22,1600,37.4977600820351,37.5662560919272,37.4597067432061,37.4597067432061,2102.31224018546,0.0,1.0
2014-02-11,49.21,49.21,48.8401,49.19,2000,37.4520960754403,37.4520960754403,37.1705774747839,37.4368747399088,2627.89030023183,0.0,1.0
2014-02-12,48.836,49.27,48.82,49.14,13100,37.1674571009999,37.4977600820351,37.1552800325746,37.3988214010798,17212.6814665184,0.0,1.0
2014-02-13,49.129,49.129,48.76,48.76,3400,37.3904496665375,37.3904496665375,37.1096160259799,37.1096160259799,4467.41351039409,0.0,1.0
2014-02-14,49.01,49.1299,48.7001,49.12,24700,37.2998827201246,37.3911346266364,37.0640281260628,37.3836000655483,32454.445207863,0.0,1.0
2014-02-18,49.03,49.03,48.71,49.02,800,37.3151040556562,37.3151040556562,37.071562687151,37.3074933878904,1051.15612009273,0.0,1.0
2014-02-19,48.8908,49.0199,48.8908,49.0199,1200,37.2091635603564,37.3074172812127,37.2091635603564,37.3074172812127,1576.73418013909,0.0,1.0
2014-02-20,48.79,48.79,48.75,48.7899,1900,37.1324480292773,37.1324480292773,37.1020053582141,37.1323719225996,2496.49578522023,0.0,1.0
2014-02-21,48.87,48.87,48.66,48.72,6400,37.1933333714036,37.1933333714036,37.033509348322,37.0791733549168,8409.24896074183,0.0,1.0
2014-02-24,48.87,48.92,48.75,48.778,18600,37.1933333714036,37.2313867102325,37.1020053582141,37.1233152279583,24439.3797921559,0.0,1.0
2014-02-25,48.85,48.88,48.66,48.69,37100,37.178112035872,37.2009440391694,37.033509348322,37.0563413516194,48747.3650693003,0.0,1.0
2014-02-26,49.14,49.2,49.13,49.19,3000,37.3988214010798,37.4444854076746,37.391210733314,37.4368747399088,3941.83545034774,0.0,1.0
2014-02-27,49.2699,49.27,49.22,49.22,9300,37.4976839753574,37.4977600820351,37.4597067432061,37.4597067432061,12219.689896078,0.0,1.0
2014-02-28,49.26,49.28,48.82,48.82,3000,37.4901494142693,37.5053707498009,37.1552800325746,37.1552800325746,3941.83545034773,0.0,1.0
2014-03-03,49.36,49.36,49.1,49.27,10600,37.5957284028502,37.5957284028502,37.3976957978108,37.5271786549519,13916.9001965748,0.038725,1.0
2014-03-04,48.89,49.06,48.75,48.86,149700,37.2377463860483,37.3672292431894,37.1311134448733,37.2148964700822,196543.392398798,0.0,1.0
2014-03-05,49.01,49.01,48.79,48.815,6600,37.3291460499126,37.3291460499126,37.1615799994947,37.1806215961331,8665.23974503717,0.0,1.0
2014-03-06,48.96,48.97,48.78,48.94,2800,37.2910628566358,37.2986794952912,37.1539633608394,37.2758295793251,3676.16231607638,0.0,1.0
2014-03-07,48.775,48.87,48.74,48.74,3300,37.1501550415117,37.2225131087376,37.1234968062179,37.1234968062179,4332.61987251858,0.0,1.0
2014-03-10,48.9,48.9,48.603,48.82,5800,37.2453630247037,37.2453630247037,37.0191488566395,37.1844299154608,7614.90765472963,0.0,1.0
2014-03-11,48.83,48.94,48.8,48.81,9900,37.1920465541162,37.2758295793251,37.1691966381501,37.1768132768054,12997.8596175557,0.0,1.0
2014-03-12,48.99,49.0,48.671,48.97,3600,37.3139127726019,37.3215294112573,37.070941999496,37.2986794952912,4726.49440638391,0.0,1.0
2014-03-13,49.1,49.1,48.803,48.91,4400,37.3976957978108,37.3976957978108,37.1714816297467,37.252979663359,5776.82649669145,0.0,1.0
2014-03-14,49.18,49.18,48.929,49.1,8900,37.4586289070537,37.4586289070537,37.2674512768042,37.3976957978108,11684.9445046713,0.0,1.0
2014-03-17,49.075,49.148,49.075,49.08,1000,37.3786542011725,37.4342556633566,37.3786542011725,37.3824625205001,1312.91511288442,0.0,1.0
2014-03-18,49.118,49.118,49.03,49.07,3400,37.4114057473905,37.4114057473905,37.3443793272233,37.3748458818448,4463.91138380702,0.0,1.0
2014-03-19,48.89,49.2,48.85,49.2,12300,37.2377463860483,37.4738621843644,37.2072798314269,37.4738621843644,16148.8558884784,0.0,1.0
2014-03-20,48.68,48.69,48.54,48.54,21800,37.0777969742858,37.0854136129411,36.9711640331108,36.9711640331108,28621.5494608803,0.0,1.0
2014-03-21,48.59,48.85,48.5301,48.61,900,37.0092472263876,37.2072798314269,36.963623560842,37.0244805036983,1181.62360159598,0.0,1.0
2014-03-24,48.825,48.88,48.48,48.66,7500,37.1882382347885,37.230129747393,36.9254642011786,37.0625636969751,9846.86334663314,0.0,1.0
2014-03-25,48.8399,48.89,48.5701,48.76,13600,37.199587026385,37.2377463860483,36.9940901154634,37.1387300835287,17855.6455352281,0.0,1.0
2014-03-26,48.93,48.935,48.8,48.88,2400,37.2682129406697,37.2720212599974,37.1691966381501,37.230129747393,3150.99627092261,0.0,1.0
2014-03-27,48.9,49.42,48.87,48.8735,4300,37.2453630247037,37.6414282347823,37.2225131087376,37.225178932267,5645.534985403,0.0,1.0
2014-03-28,48.878,48.958,48.5101,48.87,2700,37.2286064196619,37.2895395289048,36.9483902835312,37.2225131087376,3544.87080478793,0.0,1.0
2014-03-31,48.895,48.96,48.64,48.96,4700,37.241554705376,37.2910628566358,37.0473304196644,37.2910628566358,6170.70103055677,0.0,1.0
2014-04-01,48.92,48.98,48.7999,48.7999,1500,37.2878554900981,37.3335887552126,37.1963127377603,37.1963127377603,1967.93296464814,0.035789,1.0
2014-04-02,48.706,48.706,48.58,48.58,1500,37.124740177856,37.124740177856,37.0287003211154,37.0287003211154,1967.93296464814,0.0,1.0
2014-04-03,48.735,48.75,48.7,48.75,1900,37.1468445893281,37.1582779056067,37.1201668513445,37.1582779056067,2492.71508855431,0.0,1.0
2014-04-04,48.9106,48.93,48.87,48.87,1400,37.2806906118968,37.2954777009505,37.2497444358359,37.2497444358359,1836.73743367159,0.0,1.0
2014-04-07,49.03,49.0399,48.86,48.86,2400,37.3716998094748,37.3792457982187,37.2421222249835,37.2421222249835,3148.69274343702,0.0,1.0
2014-04-08,49.04,49.04,48.9999,48.9999,1900,37.3793220203272,37.3793220203272,37.348756954809,37.348756954809,2492.71508855431,0.0,1.0
2014-04-09,49.12,49.12,49.0,49.056,2100,37.4402997071467,37.4402997071467,37.3488331769175,37.3915175576911,2755.10615050739,0.0,1.0
2014-04-10,49.2,49.2,49.09,49.15,5400,37.5012773939662,37.5012773939662,37.4174330745894,37.463166339704,7084.55867273329,0.0,1.0
2014-04-11,49.24,49.27,48.9,49.27,8900,37.5317662373759,37.5546328699332,37.2726110683932,37.5546328699332,11676.4022569123,0.0,1.0
2014-04-14,49.09,49.185,48.9204,49.12,1600,37.4174330745894,37.4898440776875,37.2881603785322,37.4402997071467,2099.12849562468,0.0,1.0
2014-04-15,49.16,49.16,48.9532,49.14,2900,37.4707885505564,37.4707885505564,37.3131612301281,37.4555441288516,3804.67039831974,0.0,1.0
2014-04-16,49.12,49.1499,48.94,49.12,1400,37.4402997071467,37.4630901175955,37.3030999118029,37.4402997071467,1836.73743367159,0.0,1.0
2014-04-17,49.09,49.09,48.8925,48.8925,700,37.4174330745894,37.4174330745894,37.2668944102539,37.2668944102539,918.368716835798,0.0,1.0
2014-04-21,49.02,49.04,48.76,48.884,2600,37.3640775986224,37.3793220203272,37.1659001164591,37.2604155310293,3411.0838053901,0.0,1.0
2014-04-22,49.0668,49.0668,48.7601,48.8,2800,37.3997495454118,37.3997495454118,37.1659763385677,37.1963889598689,3673.47486734319,0.0,1.0
2014-04-23,48.831,49.028,48.831,48.9501,7900,37.2200178135114,37.3701753673043,37.2200178135114,37.3107983447639,10364.4469471469,0.0,1.0
2014-04-24,49.11,49.1351,48.81,48.99,3300,37.4326774962943,37.4518092455339,37.2040111707213,37.3412109660651,4329.4525222259,0.0,1.0
2014-04-25,49.1,49.1,49.1,49.1,400,37.4250552854418,37.4250552854418,37.4250552854418,37.4250552854418,524.78212390617,0.0,1.0
2014-04-28,49.12,49.12,48.84,49.1,2000,37.4402997071467,37.4402997071467,37.2268778032786,37.4250552854418,2623.91061953085,0.0,1.0
2014-04-29,49.105,49.105,49.0,49.0,400,37.428866390868,37.428866390868,37.3488331769175,37.3488331769175,524.782123906171,0.0,1.0
2014-04-30,49.14,49.14,49.14,49.14,203,37.4555441288516,37.4555441288516,37.4555441288516,37.4555441288516,266.326927882381,0.0,1.0
2014-05-01,49.28,49.31,48.9501,49.14,6600,37.5922599138062,37.6151448122927,37.3406023134498,37.4854637208693,8651.99380792078,0.039365,1.0
2014-05-02,49.36,49.36,49.0501,49.09,1500,37.6532863097702,37.6532863097702,37.4168853084047,37.4473222233918,1966.3622290729,0.0,1.0
2014-05-05,49.19,49.4,49.19,49.4,5700,37.5236052183467,37.6837995077522,37.5236052183467,37.6837995077522,7472.17647047705,0.0,1.0
2014-05-06,49.1,49.42,49.1,49.41,4600,37.4549505228873,37.6990561067432,37.4549505228873,37.6914278072477,6030.17750249024,0.0,1.0
2014-05-07,49.31,49.354,49.17,49.27,5700,37.6151448122927,37.6487093300729,37.5083486193557,37.5846316143107,7472.17647047704,0.0,1.0
2014-05-08,49.1633,49.519,49.1633,49.519,1800,37.5032376586938,37.7745762717486,37.5032376586938,37.7745762717486,2359.63467488748,0.0,1.0
2014-05-09,49.46,49.46,49.46,49.46,500,37.7295693047251,37.7295693047251,37.7295693047251,37.7295693047251,655.454076357636,0.0,1.0
2014-05-12,49.36,49.37,49.0127,49.36,2600,37.6532863097702,37.6609146092657,37.3883554682916,37.6532863097702,3408.3611970597,0.0,1.0
2014-05-13,49.415,49.415,49.173,49.173,700,37.6952419569954,37.6952419569954,37.5106371092044,37.5106371092044,917.635706900689,0.0,1.0
2014-05-14,49.53,49.53,49.25,49.34,5400,37.7829674011936,37.7829674011936,37.5693750153197,37.6380297107792,7078.90402466246,0.0,1.0
2014-05-15,49.55,49.65,49.36,49.65,6200,37.7982240001846,37.8745069951396,37.6532863097702,37.8745069951396,8127.63054683468,0.0,1.0
2014-05-16,49.432,49.75,49.4,49.4,1000,37.7082100661378,37.9507899900945,37.6837995077522,37.6837995077522,1310.90815271527,0.0,1.0
2014-05-19,49.44,49.57,49.19,49.19,1500,37.7143127057341,37.8134805991756,37.5236052183467,37.5236052183467,1966.36222907291,0.0,1.0
2014-05-20,49.49,49.49,49.49,49.49,300,37.7524542032116,37.7524542032116,37.7524542032116,37.7524542032116,393.272445814581,0.0,1.0
2014-05-21,49.64,49.64,49.34,49.59,2500,37.8668786956441,37.8668786956441,37.6380297107792,37.8287371981666,3277.27038178817,0.0,1.0
2014-05-22,49.64,49.64,49.64,49.64,14,37.8668786956441,37.8668786956441,37.8668786956441,37.8668786956441,18.3527141380138,0.0,1.0
2014-05-23,49.6287,49.689,49.33,49.5999,4200,37.8582587172142,37.904257363172,37.6304014112837,37.8362892146671,5505.81424140413,0.0,1.0
2014-05-27,49.72,49.72,49.3601,49.3601,2800,37.927905091608,37.927905091608,37.6533625927651,37.6533625927651,3670.54282760276,0.0,1.0
2014-05-28,49.83,49.83,49.63,49.805,4900,38.0118163860585,38.0118163860585,37.8592503961486,37.9927456373198,6423.44994830483,0.0,1.0
2014-05-29,49.825,49.95,49.47,49.95,10200,38.0080022363108,38.1033559800045,37.7371976042206,38.1033559800045,13371.2631576957,0.0,1.0
2014-05-30,49.765,49.765,49.4201,49.453,900,37.9622324393378,37.9622324393378,37.6991323897381,37.7242294950783,1179.81733744374,0.0,1.0
2014-06-02,49.311,49.7599,49.311,49.7599,1400,37.6427386600578,37.9854172791184,37.6427386600578,37.9854172791184,1833.96326774844,0.035173,1.0
2014-06-03,49.58,49.67,49.46,49.64,7500,37.8480862843111,37.9167899504181,37.7564813961683,37.8938887283824,9824.80322008091,0.0,1.0
2014-06-04,49.558,49.56,49.21,49.32,3700,37.8312920548182,37.832818802954,37.5656378792043,37.6496090266685,4846.90292190659,0.0,1.0
2014-06-05,49.63,49.69,49.301,49.5,3800,37.8862549877039,37.9320574317753,37.6351049193792,37.7870163588826,4977.90029817433,0.0,1.0
2014-06-06,49.44,49.75,49.3701,49.75,3400,37.7412139148112,37.9778598758466,37.6878540674681,37.9778598758466,4453.91079310335,0.0,1.0
2014-06-09,49.634,49.634,49.41,49.61,2900,37.8893084839753,37.8893084839753,37.7183126927755,37.8709875063468,3798.92391176462,0.0,1.0
2014-06-10,49.56,49.62,49.345,49.582,3900,37.832818802954,37.8786212470253,37.6686933783649,37.8496130324468,5108.89767444207,0.0,1.0
2014-06-11,49.57,49.61,49.31,49.61,3500,37.8404525436325,37.8709875063468,37.6419752859899,37.8709875063468,4584.9081693711,0.0,1.0
2014-06-12,49.655,49.66,49.568,49.57,1500,37.9053393394003,37.9091562097396,37.8389257954968,37.8404525436325,1964.96064401618,0.0,1.0
2014-06-13,49.65,49.65,49.32,49.32,4300,37.901522469061,37.901522469061,37.6496090266685,37.6496090266685,5632.88717951306,0.0,1.0
2014-06-16,49.76,49.78,49.6,49.78,3800,37.9854936165252,38.0007610978823,37.8633537656682,38.0007610978823,4977.90029817433,0.0,1.0
2014-06-17,49.63,49.69,49.3601,49.69,1300,37.8862549877039,37.9320574317753,37.6802203267895,37.9320574317753,1702.96589148069,0.0,1.0
2014-06-18,49.76,50.24,49.4,49.4,1400,37.9854936165252,38.3519131690962,37.710678952097,37.710678952097,1833.96326774844,0.0,1.0
2014-06-19,49.6536,49.83,49.63,49.74,11200,37.9042706157053,38.0389298012751,37.8862549877039,37.9702261351681,14671.7061419875,0.0,1.0
2014-06-20,49.73,49.73,49.66,49.66,800,37.9625923944895,37.9625923944895,37.9091562097396,37.9091562097396,1047.97901014197,0.0,1.0
2014-06-23,49.73,49.86,49.73,49.86,5800,37.9625923944895,38.0618310233108,37.9625923944895,38.0618310233108,7597.84782352925,0.0,1.0
2014-06-24,49.78,49.78,49.78,49.78,400,38.0007610978823,38.0007610978823,38.0007610978823,38.0007610978823,523.989505070983,0.0,1.0
2014-06-25,49.81,49.89,49.6201,49.65,5100,38.023662319918,38.0847322453465,37.8786975844321,37.901522469061,6680.86618965503,0.0,1.0
2014-06-26,49.91,49.91,49.87,49.87,1300,38.0999997267036,38.0999997267036,38.0694647639894,38.0694647639894,1702.96589148069,0.0,1.0
2014-06-27,49.848,49.9,49.848,49.9,2400,38.0526705344965,38.0923659860251,38.0526705344965,38.0923659860251,3143.9370304259,0.0,1.0
2014-06-30,49.9,49.9,49.64,49.9,8500,38.0923659860251,38.0923659860251,37.8938887283824,38.0923659860251,11134.7769827584,0.0,1.0
2014-07-01,49.79,49.88,49.62,49.88,3900,38.0381908551774,38.1069483803224,37.9083155299037,38.1069483803224,5104.89578064594,0.039032,1.0
2014-07-02,49.678,49.71,49.66,49.71,900,37.9526259349971,37.9770730550486,37.9388744299681,37.9770730550486,1178.05287245675,0.0,1.0
2014-07-03,49.676,49.7,49.61,49.61,3600,37.9510979899939,37.9694333300325,37.9006758048876,37.9006758048876,4712.21148982701,0.0,1.0
2014-07-07,49.67,49.67,49.46,49.46,4000,37.9465141549842,37.9465141549842,37.786079929646,37.786079929646,5235.79054425224,0.0,1.0
2014-07-08,49.77,49.77,49.4701,49.74,6100,38.0229114051452,38.0229114051452,37.7937960519123,37.9999922300969,7984.58057998467,0.0,1.0
2014-07-09,49.6,49.7299,49.49,49.52,4000,37.8930360798715,37.9922761078307,37.8089991046944,37.8319182797427,5235.79054425224,0.0,1.0
2014-07-10,49.78,49.82,49.54,49.54,2700,38.0305511301613,38.0611100302258,37.8471977297749,37.8471977297749,3534.15861737026,0.0,1.0
2014-07-11,49.82,49.82,49.66,49.78,4600,38.0611100302258,38.0611100302258,37.9388744299681,38.0305511301613,6021.15912589007,0.0,1.0
2014-07-14,49.581,49.79,49.581,49.78,4600,37.8785206023409,38.0381908551774,37.8785206023409,38.0305511301613,6021.15912589007,0.0,1.0
2014-07-15,49.737,49.737,49.55,49.55,1700,37.9977003125921,37.9977003125921,37.854837454791,37.854837454791,2225.2109813072,0.0,1.0
2014-07-16,49.702,49.702,49.611,49.611,900,37.9709612750357,37.9709612750357,37.9014397773892,37.9014397773892,1178.05287245675,0.0,1.0
2014-07-17,49.9,49.9,49.83,49.83,600,38.1222278303546,38.1222278303546,38.0687497552419,38.0687497552419,785.368581637835,0.0,1.0
2014-07-18,49.76,49.9,49.75,49.9,4100,38.0152716801291,38.1222278303546,38.007631955113,38.1222278303546,5366.68530785855,0.0,1.0
2014-07-21,49.902,49.91,49.75,49.85,5400,38.1237557753578,38.1298675553707,38.007631955113,38.0840292052741,7068.31723474052,0.0,1.0
2014-07-22,49.89,49.9099,49.81,49.88,8000,38.1145881053385,38.1297911581205,38.0534703052097,38.1069483803224,10471.5810885045,0.0,1.0
2014-07-23,49.86,49.89,49.835,49.835,1900,38.0916689302902,38.1145881053385,38.0725696177499,38.0725696177499,2487.00050851981,0.0,1.0
2014-07-24,49.78,49.81,49.54,49.54,2300,38.0305511301613,38.0534703052097,37.8471977297749,37.8471977297749,3010.57956294504,0.0,1.0
2014-07-25,49.848,49.874,49.74,49.874,2600,38.0825012602708,38.1023645453127,37.9999922300969,38.1023645453127,3403.26385376396,0.0,1.0
2014-07-28,49.81,49.8282,49.78,49.8,3000,38.0534703052097,38.067374604739,38.0305511301613,38.0458305801935,3926.84290818917,0.0,1.0
2014-07-29,49.858,49.858,49.6941,49.6941,1900,38.0901409852869,38.0901409852869,37.964925892273,37.964925892273,2487.00050851982,0.0,1.0
2014-07-30,49.72,49.73,49.65,49.73,4200,37.9847127800647,37.9923525050808,37.931234704952,37.9923525050808,5497.58007146485,0.0,1.0
2014-07-31,49.71,49.71,49.51,49.62,5000,37.9770730550486,37.9770730550486,37.8242785547266,37.9083155299037,6544.7381803153,0.0,1.0
2014-08-01,49.7635,49.82,49.6001,49.74,2700,38.0439252327745,38.0871191756373,37.9190068210262,38.0259596105219,3531.74519132555,0.034006,1.0
2014-08-04,49.84,49.88,49.805,49.83,24300,38.1024090669162,38.1329888494739,38.0756517571782,38.0947641212767,31785.7067219299,0.0,1.0
2014-08-05,49.87,49.9,49.8,49.9,8100,38.1253439038344,38.1482787407527,38.0718292843584,38.1482787407527,10595.2355739766,0.0,1.0
2014-08-06,49.82,49.88,49.777,49.88,4200,38.0871191756373,38.1329888494739,38.0542459093878,38.1329888494739,5493.82585317307,0.0,1.0
2014-08-07,49.89,49.945,49.72,49.77,10800,38.1406337951133,38.1826809961302,38.010669719243,38.0488944474402,14126.9807653022,0.0,1.0
2014-08-08,49.87,49.94,49.74,49.74,3700,38.1253439038344,38.1788585233105,38.0259596105219,38.0259596105219,4839.79896589057,0.0,1.0
2014-08-11,49.92,49.92,49.84,49.84,1100,38.1635686320316,38.1635686320316,38.1024090669162,38.1024090669162,1438.85915202152,0.0,1.0
2014-08-12,49.82,49.9,49.82,49.82,85000,38.0871191756373,38.1482787407527,38.0871191756373,38.0871191756373,111184.570838026,0.0,1.0
2014-08-13,49.88,49.9,49.7704,49.7704,3400,38.1329888494739,38.1482787407527,38.0492002452657,38.0492002452657,4447.38283352105,0.0,1.0
2014-08-14,49.78,49.95,49.57,49.95,1600,38.0565393930796,38.1865034689499,37.8959955346516,38.1865034689499,2092.88603930403,0.0,1.0
2014-08-15,49.95,50.02,49.9165,50.02,1800,38.1865034689499,38.2400180884259,38.1608929010578,38.2400180884259,2354.49679421703,0.0,1.0
2014-08-18,49.95,49.98,49.87,49.94,34600,38.1865034689499,38.2094383058682,38.1253439038344,38.1788585233105,45258.6605999496,0.0,1.0
2014-08-19,49.747,49.9,49.747,49.7601,7100,38.0313110724695,38.1482787407527,38.0313110724695,38.0413259512571,9287.18179941161,0.0,1.0
2014-08-20,49.73,49.75,49.73,49.75,4800,38.0183146648824,38.0336045561613,38.0183146648824,38.0336045561613,6278.65811791209,0.0,1.0
2014-08-21,49.85,49.98,49.8,49.8,3600,38.1100540125556,38.2094383058682,38.0718292843584,38.0718292843584,4708.99358843406,0.0,1.0
2014-08-22,49.84,50.02,49.81,49.87,2800,38.1024090669162,38.2400180884259,38.0794742299979,38.1253439038344,3662.55056878204,0.0,1.0
2014-08-25,50.0,50.07,49.88,50.07,9400,38.224728197147,38.278242816623,38.1329888494739,38.278242816623,12295.7054809112,0.0,1.0
2014-08-26,50.05,50.1,50.0304,50.1,8600,38.2629529253442,38.3011776535413,38.2479688318909,38.3011776535413,11249.2624612591,0.0,1.0
2014-08-27,50.06,50.06,50.05,50.05,700,38.2705978709836,38.2705978709836,38.2629529253442,38.2629529253442,915.637642195512,0.0,1.0
2014-08-28,50.13,50.13,50.1,50.13,3600,38.3241124904596,38.3241124904596,38.3011776535413,38.3241124904596,4708.99358843406,0.0,1.0
2014-08-29,50.15,50.15,49.989,50.11,5600,38.3394023817385,38.3394023817385,38.2163187569437,38.3088225991808,7325.10113756409,0.0,1.0
2014-09-02,49.72,49.85,49.42,49.42,28500,38.0305511648729,38.1299874410482,37.8010828352377,37.8010828352377,37260.0437436951,0.026006,1.0
2014-09-03,49.82,50.14,49.71,49.71,7800,38.1070406080846,38.3518068263622,38.0229022205517,38.0229022205517,10197.4856561692,0.0,1.0
2014-09-04,49.8105,49.98,49.7801,49.83,4300,38.0997741109795,38.2294237172234,38.0765213202432,38.1146895524058,5621.69081045225,0.0,1.0
2014-09-05,49.762,49.9799,49.762,49.9799,3700,38.0626767310218,38.2293472277802,38.0626767310218,38.2293472277802,4837.26883690077,0.0,1.0
2014-09-08,49.895,49.93,49.62,49.78,4100,38.1644076904934,38.1911789956175,37.9540617216612,38.0764448307999,5360.21681926843,0.0,1.0
2014-09-09,49.778,49.89,49.55,49.869,3900,38.0749150419357,38.1605832183328,37.900519111413,38.1445204352584,5098.7428280846,0.0,1.0
2014-09-10,49.78,49.9,49.49,49.78,6100,38.0764448307999,38.168232162654,37.8546254454859,38.0764448307999,7974.95673110669,0.0,1.0
2014-09-11,49.716,49.8999,49.57,49.79,6400,38.0274915871444,38.1681556732108,37.9158170000553,38.0840937751211,8367.16771788242,0.0,1.0
2014-09-12,49.74,49.74,49.7,49.71,9400,38.0458490535153,38.0458490535153,38.0152532762306,38.0229022205517,12289.2775856398,0.0,1.0
2014-09-15,49.735,49.77,49.4209,49.72,13400,38.0420245813547,38.0687958864788,37.8017712402266,38.0305511648729,17518.7574093163,0.0,1.0
2014-09-16,49.77,49.7995,49.47,49.68,8900,38.0687958864788,38.0913602722262,37.8393275568436,37.9999553875882,11635.5926076802,0.0,1.0
2014-09-17,49.7899,49.837,49.49,49.74,19500,38.0840172856779,38.1200438134306,37.8546254454859,38.0458490535153,25493.714140423,0.0,1.0
2014-09-18,49.739,49.739,49.52,49.52,1300,38.0450841590831,38.0450841590831,37.8775722784494,37.8775722784494,1699.58094269487,0.0,1.0
2014-09-19,49.83,49.83,49.56,49.7,1600,38.1146895524058,38.1146895524058,37.9081680557341,38.0152532762306,2091.7919294706,0.0,1.0
2014-09-22,49.65,49.79,49.65,49.79,1200,37.9770085546247,38.0840937751211,37.9770085546247,38.0840937751211,1568.84394710295,0.0,1.0
2014-09-23,49.94,49.94,49.65,49.87,3300,38.1988279399387,38.1988279399387,37.9770085546247,38.1452853296905,4314.32085453312,0.0,1.0
2014-09-24,49.93,49.93,49.716,49.716,2806,38.1911789956175,38.1911789956175,38.0274915871444,38.0274915871444,3668.48009630907,0.0,1.0
2014-09-25,49.9496,49.9496,49.92,49.92,363,38.206170926487,38.206170926487,38.1835300512964,38.1835300512964,474.575293998644,0.0,1.0
2014-09-26,49.82,49.94,49.63,49.9,2178,38.1070406080846,38.1988279399387,37.9617106659823,38.168232162654,2847.45176399186,0.0,1.0
2014-09-29,49.898,50.01,49.71,49.95,12939,38.1667023737898,38.2523705501869,38.0229022205517,38.2064768842599,16916.0598596376,0.0,1.0
2014-09-30,49.964,50.0299,49.92,49.92,6539,38.2171854063095,38.2675919493861,38.1835300512964,38.1835300512964,8548.89214175518,0.0,1.0
2014-10-01,50.06,50.06,50.04,50.04,1480,38.3097927049948,38.3097927049948,38.2944871545733,38.2944871545733,1933.93894272731,0.025072,1.0
2014-10-02,49.88,50.2,49.7201,50.02,2025,38.1720427512014,38.4169315579453,38.0496748755816,38.2791816041519,2646.09889123162,0.0,1.0
2014-10-03,50.11,50.11,49.829,49.829,1179,38.3480565810486,38.3480565810486,38.1330135976266,38.1330135976266,1540.61757667263,0.0,1.0
2014-10-06,50.18,50.21,49.77,50.09,15524,38.4016260075238,38.424584333156,38.0878622238832,38.3327510306271,20285.4514506072,0.0,1.0
2014-10-07,50.28,50.32,50.084,50.22,3283,38.4781537596313,38.5087648604742,38.3281593655006,38.4322371083668,4289.94699254982,0.0,1.0
2014-10-08,50.4,50.4,50.0201,50.27,5011,38.5699870621602,38.5699870621602,38.279258131904,38.4705009844205,6547.95137973414,0.0,1.0
2014-10-09,50.27,50.355,50.15,50.15,1207,38.4705009844205,38.5355495737118,38.3786676818915,38.3786676818915,1577.20561072423,0.0,1.0
2014-10-10,50.2899,50.29,50.0001,50.09,980,38.4857300070899,38.485806534842,38.2639525814825,38.3327510306271,1280.58119180592,0.0,1.0
2014-10-13,50.3685,50.4599,50.18,50.18,2386,38.5458808202464,38.6158271856726,38.4016260075238,38.4016260075238,3117.82318739686,0.0,1.0
2014-10-14,50.42,50.42,50.37,50.39,1784,38.5852926125817,38.5852926125817,38.547028736528,38.5623342869495,2331.18045528751,0.0,1.0
2014-10-15,50.68,50.84,50.377,50.63,8980,38.7842647680611,38.906709171433,38.5523856791755,38.7460008920074,11734.3052065481,0.0,1.0
2014-10-16,50.261,50.56,50.2,50.46,11774,38.4636134867308,38.6924314655321,38.4169315579453,38.6159037134247,15385.2683186968,0.0,1.0
2014-10-17,50.21,50.26,50.13,50.13,80204,38.424584333156,38.4628482092098,38.3633621314701,38.3633621314701,104803.810109798,0.0,1.0
2014-10-20,50.32,50.35,50.27,50.33,7720,38.5087648604742,38.5317231861065,38.4705009844205,38.516417635685,10087.8436742262,0.0,1.0
2014-10-21,50.35,50.35,50.315,50.35,2162,38.5317231861065,38.5317231861065,38.5049384728689,38.5317231861065,2825.11891498408,0.0,1.0
2014-10-22,50.34,50.37,50.26,50.3499,3411,38.5240704108957,38.547028736528,38.4628482092098,38.5316466583544,4457.20657678571,0.0,1.0
2014-10-23,50.38,50.4606,50.18,50.18,1957,38.5546815117387,38.6163628799373,38.4016260075238,38.4016260075238,2557.24223710631,0.0,1.0
2014-10-24,50.496,50.5,50.4001,50.44,2289,38.6434537041834,38.6465148142677,38.5700635899123,38.6005981630032,2991.07178371811,0.0,1.0
2014-10-27,50.4999,50.67,50.4999,50.67,724,38.6464382865156,38.7766119928503,38.6464382865156,38.7766119928503,946.062023334168,0.0,1.0
2014-10-28,50.44,50.5099,50.3201,50.49,5488,38.6005981630032,38.6540910617263,38.5088413882263,38.6388620390569,7171.25467411315,0.0,1.0
2014-10-29,50.28,50.28,50.11,50.26,966,38.4781537596313,38.4781537596313,38.3480565810486,38.4628482092098,1262.28717478012,0.0,1.0
2014-10-30,50.345,50.6499,50.2701,50.37,3598,38.5278967985011,38.7612299146767,38.4705775121726,38.547028736528,4701.5623756303,0.0,1.0
2014-10-31,50.3114,50.6211,50.1915,50.3084,2916,38.502183473793,38.7391899220698,38.4104266990161,38.4998876412298,3810.38240337353,0.0,1.0
2014-11-03,50.265,50.3,50.21,50.3,2967,38.5038823898898,38.5306930112694,38.4617514134361,38.5306930112694,3873.27837462852,0.04862,1.0
2014-11-04,50.32,50.41,50.32,50.32,6389,38.5460133663435,38.6149549641767,38.5460133663435,38.5460133663435,8340.53776053306,0.0,1.0
2014-11-05,50.305,50.35,50.25,50.3,3547,38.5345231000379,38.5689938989545,38.4923921235842,38.5306930112694,4630.44098240895,0.0,1.0
2014-11-06,50.26,50.2899,50.24,50.255,2600,38.5000523011213,38.522956231957,38.4847319460472,38.4962222123527,3394.17720729159,0.0,1.0
2014-11-07,50.405,51.2,50.26,51.2,17997,38.6111248754082,39.2201089896022,38.5000523011213,39.2201089896022,23494.233538318,0.0,1.0
2014-11-10,50.37,50.47,50.28,50.47,3266,38.5843142540286,38.6609160293989,38.5153726561953,38.6609160293989,4263.60875346706,0.0,1.0
2014-11-11,50.3599,50.3599,50.0501,50.0501,1113,38.5765774747162,38.5765774747162,38.339265174619,38.339265174619,1452.96893527521,0.0,1.0
2014-11-12,50.3001,50.39,50.3001,50.325,10253,38.5307696130448,38.5996346091027,38.5307696130448,38.549843455112,13384.8072716772,0.0,1.0
2014-11-13,50.345,50.38,50.25,50.38,2553,38.565163810186,38.5919744315656,38.4923921235842,38.5919744315656,3332.82092700594,0.0,1.0
2014-11-14,50.4066,50.45,50.365,50.4,10239,38.6123505038141,38.6455956743249,38.5804841652601,38.6072947866397,13366.5309328687,0.0,1.0
2014-11-17,50.38,50.48,50.3501,50.39,10298,38.5919744315656,38.668576206936,38.5690705007299,38.5996346091027,13443.5526464188,0.0,1.0
2014-11-18,50.445,50.465,50.4101,50.43,2682,38.6417655855563,38.6570859406304,38.6150315659521,38.6302753192508,3501.22433459849,0.0,1.0
2014-11-19,50.3401,50.36,50.34,50.35,2000,38.5614103231929,38.5766540764916,38.5613337214175,38.5689938989545,2610.90554407045,0.0,1.0
2014-11-20,50.4,50.56,50.28,50.47,8860,38.6072947866397,38.7298576272322,38.5153726561953,38.6609160293989,11566.3115602321,0.0,1.0
2014-11-21,50.36,50.5,50.29,50.38,13573,38.5766540764916,38.68389656201,38.5230328337324,38.5919744315656,17718.9104748341,0.0,1.0
2014-11-24,50.495,50.63,50.29,50.42,12069,38.6800664732415,38.7834788699914,38.5230328337324,38.6226151417138,15755.5095056932,0.0,1.0
2014-11-25,50.58,50.6,50.38,50.49,27203,38.7451779823063,38.7604983373803,38.5919744315656,38.676236384473,35512.2317576743,0.0,1.0
2014-11-26,50.645,50.67,50.64,50.65,6663,38.794969136297,38.8141195801396,38.7911390475285,38.7987992250655,8698.23182007072,0.0,1.0
2014-11-28,50.575,50.62,50.575,50.62,3290,38.7413478935378,38.7758186924544,38.7413478935378,38.7758186924544,4294.93961999589,0.0,1.0
2014-12-01,50.43,50.6399,50.37,50.6399,3116,38.676488404314,38.8374678791517,38.6304723562422,38.8374678791517,4062.9303869912,0.060329,1.0
2014-12-02,50.4123,50.5799,50.27,50.37,13256,38.6629136701328,38.7914518310799,38.5537789427893,38.6304723562422,17284.404752874,0.0,1.0
2014-12-03,50.44,50.5299,50.3501,50.39,11694,38.6841577456592,38.7531051243534,38.6152103669651,38.6458110389328,15247.7239876364,0.0,1.0
2014-12-04,50.5,50.5399,50.34,50.44,4168,38.730173793731,38.7607744656987,38.6074643322063,38.6841577456592,5434.62575512816,0.0,1.0
2014-12-05,50.26,50.47,50.25,50.47,5059,38.546109601444,38.7071657696951,38.5384402600987,38.7071657696951,6596.39436065098,0.0,1.0
2014-12-08,50.44,50.52,50.16,50.37,9374,38.6841577456592,38.7455124764216,38.469416187991,38.6304723562422,12222.6923772964,0.0,1.0
2014-12-09,50.54,50.59,50.49,50.59,3081,38.7608511591122,38.7991978658387,38.7225044523857,38.7991978658387,4017.294134249,0.0,1.0
2014-12-10,50.69,50.69,50.18,50.18,2167,38.8758912792916,38.8758912792916,38.4847548706816,38.4847548706816,2825.53599120986,0.0,1.0
2014-12-11,50.41,50.78,50.1701,50.61,34963,38.6611497216234,38.9449153513992,38.4771622227498,38.8145365485292,45588.0087035858,0.0,1.0
2014-12-12,50.5,50.7699,50.475,50.53,4537,38.730173793731,38.9371693166405,38.7110004403678,38.7531818177669,5915.76224832448,0.0,1.0
2014-12-15,50.48,50.59,50.34,50.46,3449,38.7148351110404,38.7991978658387,38.6074643322063,38.6994964283498,4497.12673450984,0.0,1.0
2014-12-16,50.56,50.57,50.2701,50.57,10027,38.7761898418028,38.7838591831481,38.5538556362027,38.7838591831481,13074.1344641723,0.0,1.0
2014-12-17,50.55,50.68,50.27,50.45,11504,38.7685205004575,38.8682219379463,38.5537789427893,38.6918270870045,14999.9843298931,0.0,1.0
2014-12-18,50.39,50.5499,50.21,50.21,8602,38.6458110389328,38.768443807044,38.5077628947175,38.5077628947175,11216.087031097,0.0,1.0
2014-12-19,50.49,50.57,50.36,50.43,11067,38.7225044523857,38.7838591831481,38.6228030148969,38.676488404314,14430.1831170833,0.0,1.0
2014-12-22,50.47,50.56,50.37,50.47,10979,38.7071657696951,38.7761898418028,38.6304723562422,38.7071657696951,14315.4405387601,0.0,1.0
2014-12-23,50.49,50.53,50.368,50.41,57103,38.7225044523857,38.7531818177669,38.6289384879731,38.6611497216234,74456.1982953654,0.0,1.0
2014-12-24,50.08,50.2,50.08,50.2,3977,38.5656633541379,38.6580730906095,38.5656633541379,38.6580730906095,5164.39087721877,0.205496,1.0
2014-12-26,50.27,50.3399,49.9301,50.25,28179,38.7119787702179,38.7658074417126,38.4502281916622,38.6965771474727,36592.248058624,0.0,1.0
2014-12-29,50.23,50.5,50.0201,50.11,26672,38.6811755247274,38.8890974317884,38.5195354940159,38.5887657882558,34635.3114099017,0.0,1.0
2014-12-30,50.9899,50.994,50.44,50.52,5064,39.2663601809337,39.2695175135964,38.8428925635527,38.9044990545337,6575.93045065019,0.0,1.0
2014-12-31,50.6199,50.6199,50.39,50.39,1512,38.9814301601463,38.9814301601463,38.8043885066895,38.8043885066895,1963.42947104721,0.0,1.0
2015-01-02,50.46,50.61,50.214,50.32,7376,38.8582941862979,38.9738063568874,38.6688542265312,38.7504828270811,9578.21149368007,0.0,1.0
2015-01-05,50.665,50.73,50.43,50.47,19864,39.0161608194369,39.066216093359,38.83519175218,38.8659949976705,25794.6845323293,0.0,1.0
2015-01-06,50.8,50.85,50.624,50.75,22274,39.1201217729674,39.1586258298305,38.9845874928091,39.0816177161042,28924.224892927,0.0,1.0
2015-01-07,50.58,50.705,50.58,50.69,4580,38.9507039227695,39.0469640649274,38.9507039227695,39.0354128478684,5947.42524960069,0.0,1.0
2015-01-08,50.61,50.61,50.32,50.32,3913,38.9738063568874,38.9738063568874,38.7504828270811,38.7504828270811,5081.28275146015,0.0,1.0
2015-01-09,50.567,50.594,50.565,50.565,877,38.9406928679851,38.9614850586912,38.9391527057105,38.9391527057105,1138.84103578598,0.0,1.0
2015-01-12,50.64,50.6953,50.3901,50.51,3950,38.9969087910053,39.0394942778959,38.8044655148032,38.8967982431611,5129.32963666435,0.0,1.0
2015-01-13,50.52,50.61,50.46,50.61,8277,38.9044990545337,38.9738063568874,38.8582941862979,38.9738063568874,10748.2180766255,0.0,1.0
2015-01-14,50.67,50.67,50.53,50.53,4177,39.0200112251232,39.0200112251232,38.9121998659063,38.9121998659063,5424.10377021443,0.0,1.0
2015-01-15,50.67,50.779,50.53,50.53,12999,39.0200112251232,39.1039500690849,38.9121998659063,38.9121998659063,16880.0394802531,0.0,1.0
2015-01-16,50.4,50.635,50.4,50.56,9438,38.8120893180621,38.993058385319,38.8120893180621,38.9353023000242,12255.8514204654,0.0,1.0
2015-01-20,50.13,50.59,50.13,50.42,4355,38.6041674110011,38.9584047341421,38.6041674110011,38.8274909408074,5655.24824498057,0.0,1.0
2015-01-21,50.22,50.5799,50.18,50.36,10457,38.6734747133548,38.9506269146558,38.6426714678642,38.7812860725716,13579.0886102782,0.0,1.0
2015-01-22,50.41,50.4999,50.2,50.3,8006,38.8197901294348,38.8890204236747,38.6580730906095,38.7350812043358,10396.3071066164,0.0,1.0
2015-01-23,50.525,50.63,50.49,50.5,25923,38.90834946022,38.9892079796327,38.8813966204158,38.8890974317884,33662.6866256329,0.0,1.0
2015-01-26,50.66,50.71,50.575,50.66,4223,39.0123104137505,39.0508144706137,38.9468535170832,39.0123104137505,5483.83773560344,0.0,1.0
2015-01-27,50.6225,50.7,50.5901,50.7,13612,38.9834323711032,39.0431136592411,38.9584817422558,39.0431136592411,17676.0594972848,0.0,1.0
2015-01-28,50.68,50.7299,50.3601,50.47,7987,39.0277120364958,39.0661390852452,38.7813630806853,38.8659949976705,10371.6343817818,0.0,1.0
2015-01-29,50.46,50.68,50.3701,50.63,3024,38.8582941862979,39.0277120364958,38.789063892058,38.9892079796327,3926.85894209443,0.0,1.0
2015-01-30,50.66,50.67,50.51,50.67,19780,39.0123104137505,39.0200112251232,38.8967982431611,39.0200112251232,25685.6051172711,0.0,1.0
2015-02-02,50.56,50.62,50.52,50.54,1516,38.9620164146759,39.0082529847882,38.931192034601,38.9466042246384,1967.27395174364,0.03469,1.0
2015-02-03,50.5999,50.825,50.35,50.44,34315,38.9927637338006,39.1662279326721,38.8001884192827,38.8695432744512,44529.6871069149,0.0,1.0
2015-02-04,50.52,50.52,50.3915,50.43,25184,38.931192034601,38.931192034601,38.8321687136104,38.8618371794325,32680.6248025804,0.0,1.0
2015-02-05,50.47,50.65,50.2601,50.2601,32326,38.8926615595074,39.0313712698444,38.7309106250643,38.7309106250643,41948.6133008343,0.0,1.0
2015-02-06,50.3,50.41,50.16,50.31,75072,38.761657944189,38.846424989395,38.6537726139269,38.7693640392078,97418.9908346297,0.0,1.0
2015-02-09,50.49,50.51,50.3001,50.43,13212,38.9080737495448,38.9234859395823,38.7617350051392,38.8618371794325,17144.8703498925,0.0,1.0
2015-02-10,50.42,50.47,50.3,50.37,3894,38.8541310844137,38.8926615595074,38.761657944189,38.8156006093201,5053.14298686658,0.0,1.0
2015-02-11,50.35,50.4699,50.15,50.39,15561,38.8001884192827,38.8925844985572,38.6460665189081,38.8310127993576,20193.1068358066,0.0,1.0
2015-02-12,50.6,50.73,50.3,50.39,6296,38.9928407947508,39.0930200299942,38.761657944189,38.8310127993576,8170.15620064509,0.0,1.0
2015-02-13,50.34,50.4699,50.34,50.45,8961,38.7924823242639,38.8925844985572,38.7924823242639,38.8772493694699,11628.4577055243,0.0,1.0
2015-02-17,50.14,50.494,50.13,50.29,6433,38.6383604238894,38.9111561875523,38.6306543288707,38.7539518491703,8347.93755380399,0.0,1.0
2015-02-18,50.3801,50.61,50.21,50.27,15507,38.823383765289,39.0005468897695,38.6923030890205,38.7385396591329,20123.0324338316,0.0,1.0
2015-02-19,50.45,50.45,50.19,50.29,1179,38.8772493694699,38.8772493694699,38.676890898983,38.7539518491703,1529.95777645498,0.0,1.0
2015-02-20,50.2932,50.4,50.27,50.3799,13507,38.7564177995763,38.8387188943763,38.7385396591329,38.8232296433886,17527.6842125339,0.0,1.0
2015-02-23,50.361,50.61,50.1101,50.15,45377,38.8086651238033,39.0005468897695,38.6153191997834,38.6460665189081,58884.5581189123,0.0,1.0
2015-02-24,50.6399,50.66,50.24,50.3,27070,39.0235881138755,39.0390773648631,38.7154213740767,38.761657944189,35128.0381752641,0.0,1.0
2015-02-25,50.65,50.67,50.1801,50.62,72485,39.0313712698444,39.0467834598819,38.6692618649145,39.0082529847882,94061.9079103811,0.0,1.0
2015-02-26,50.32,50.45,50.25,50.29,15896,38.7770701342265,38.8772493694699,38.7231274690954,38.7539518491703,20627.8276628739,0.0,1.0
2015-02-27,50.33,50.45,50.3001,50.38,8182,38.7847762292452,38.8772493694699,38.7617350051392,38.8233067043388,10617.5695733288,0.0,1.0
2015-03-02,50.2701,50.64,50.24,50.24,10113,38.7842237022324,39.0696077445847,38.7610010483399,38.7610010483399,13107.9462928824,0.059183,1.0
2015-03-03,50.4401,50.448,50.25,50.43,12659,38.9153815481364,38.9214765303872,38.7687162157461,38.9075892290562,16407.9394958567,0.0,1.0
2015-03-04,50.26,50.48,49.97,50.38,102328,38.7764313831522,38.9461650660868,38.5526915283747,38.8690133920256,132632.248418676,0.0,1.0
2015-03-05,50.32,50.3299,50.06,50.22,3942,38.8227223875889,38.830360403321,38.6221280350298,38.7455707135277,5109.41602754302,0.0,1.0
2015-03-06,49.9701,50.31,49.9701,50.15,1818,38.5527686800488,38.8150072201828,38.5527686800488,38.6915645416849,2356.39734603582,0.0,1.0
2015-03-09,50.12,50.2,49.85,49.97,15538,38.6684190394665,38.7301403787155,38.4601095195013,38.5526915283747,20139.550034491,0.0,1.0
2015-03-10,50.2475,50.36,50.21,50.36,1686,38.7667874238945,38.8535830572134,38.7378555461216,38.8535830572134,2185.30578955798,0.0,1.0
2015-03-11,50.32,50.33,50.01,50.1,7216,38.8227223875889,38.830437554995,38.5835521979992,38.6529887046543,9353.00508745572,0.0,1.0
2015-03-12,50.3499,50.486,50.21,50.44,5810,38.8457907381332,38.9507941665305,38.7378555461216,38.9153043964623,7530.6207813356,0.0,1.0
2015-03-13,50.3299,50.33,50.04,50.23,2746,38.830360403321,38.830437554995,38.6066977002176,38.7532858809338,3559.2228340013,0.0,1.0
2015-03-16,50.3299,50.37,50.2,50.37,2023,38.830360403321,38.8612982246195,38.7301403787155,38.8612982246195,2622.10771783854,0.0,1.0
2015-03-17,50.25,50.39,50.25,50.32,5961,38.7687162157461,38.8767285594317,38.7687162157461,38.8227223875889,7726.33915276101,0.0,1.0
2015-03-18,50.525,50.94,50.25,50.39,8269,38.9808833194143,39.3010627667682,38.7687162157461,38.8767285594317,10717.8490948131,0.0,1.0
2015-03-19,50.39,51.66,50.33,50.7,47881,38.8767285594317,39.8565548200088,38.830437554995,39.1158987490214,62060.8698160293,0.0,1.0
2015-03-20,50.32,50.809,50.2652,50.44,7744,38.8227223875889,39.1999940737481,38.7804432702034,38.9153043964623,10037.3713133671,0.0,1.0
2015-03-23,50.6899,50.6899,50.35,50.35,4700,39.1081064299412,39.1081064299412,38.8458678898072,38.8458678898072,6091.89632913552,0.0,1.0
2015-03-24,50.53,50.66,50.43,50.54,5986,38.9847409031174,39.0850380793969,38.9075892290562,38.9924560705235,7758.7428566394,0.0,1.0
2015-03-25,50.53,50.8499,50.43,50.43,18204,38.9847409031174,39.2315491084391,38.9075892290562,38.9075892290562,23595.0810160815,0.0,1.0
2015-03-26,50.33,50.5199,50.32,50.49,3610,38.830437554995,38.9769485840372,38.8227223875889,38.9538802334929,4679.09484003813,0.0,1.0
2015-03-27,50.47,50.67,50.35,50.52,12389,38.9384498986807,39.092753246803,38.8458678898072,38.9770257357113,16057.9794939702,0.0,1.0
2015-03-30,50.46,50.86,50.44,50.532,4971,38.9307347312746,39.2393414275193,38.9153043964623,38.9862839365986,6443.15247917715,0.0,1.0
2015-03-31,50.56,50.67,50.34,50.59,2572,39.0078864053357,39.092753246803,38.8381527224011,39.0310319075541,3333.69305500778,0.0,1.0
2015-04-01,50.64,50.75,50.4476,50.68,6722,39.1329755005581,39.2179799892047,38.9842949222345,39.1638862237023,8698.59947131149,0.082134,1.0
2015-04-02,50.54,50.64,50.54,50.64,1558,39.0556986926976,39.1329755005581,39.0556986926976,39.1329755005581,2016.1288271799,0.0,1.0
2015-04-06,50.62,50.704,50.562,50.69,1937,39.117520138986,39.1824326575888,39.0726995904269,39.1716139044884,2506.57351620505,0.0,1.0
2015-04-07,50.62,50.62,50.431,50.6005,1603,39.117520138986,39.117520138986,38.9714669721297,39.1024511614532,2074.36104619344,0.0,1.0
2015-04-08,50.4601,50.64,50.4567,50.64,10126,38.9939545232171,39.1329755005581,38.9913271117498,39.1329755005581,13103.5433273579,0.0,1.0
2015-04-09,50.42,50.7299,50.3864,50.7132,4679,38.962966523265,39.2024473508247,38.9370015158239,39.189542123912,6054.85672809676,0.0,1.0
2015-04-10,50.6,50.7105,50.6,50.64,1683,39.1020647774139,39.1874556500998,39.1020647774139,39.1329755005581,2177.8849911064,0.0,1.0
2015-04-13,50.7399,50.7499,50.49,50.49,1390,39.2101750316107,39.2179027123968,39.0170602887674,39.0170602887674,1798.72854286269,0.0,1.0
2015-04-14,50.7,50.7499,50.49,50.73,3259,39.1793415852744,39.2179027123968,39.0170602887674,39.2025246276325,4217.30670589172,0.0,1.0
2015-04-15,50.497,50.75,50.497,50.5001,2993,39.0224696653176,39.2179799892047,39.0224696653176,39.0248652463613,3873.08958905612,0.0,1.0
2015-04-16,50.7499,50.7499,50.7,50.7,941,39.2179027123968,39.2179027123968,39.1793415852744,39.1793415852744,1217.70040203869,0.0,1.0
2015-04-17,50.72,50.72,50.66,50.6824,1669,39.1947969468465,39.1947969468465,39.1484308621302,39.165740867091,2159.76830074663,0.0,1.0
2015-04-20,50.6899,50.7,50.4807,50.7,1706,39.1715366276805,39.1793415852744,39.0098735456363,39.1793415852744,2207.64812526888,0.0,1.0
2015-04-21,50.5201,50.719,50.5,50.719,3482,39.0403206079334,39.1940241787679,39.0247879695534,39.1940241787679,4505.87970233659,0.0,1.0
2015-04-22,50.5,50.66,50.45,50.55,5148,39.0247879695534,39.1484308621302,38.9861495656232,39.0634263734837,6661.76585514899,0.0,1.0
2015-04-23,50.6783,50.72,50.4869,50.6,3107,39.1625725179687,39.1947969468465,39.0146647077237,39.1020647774139,4020.61121055709,0.0,1.0
2015-04-24,50.74,50.74,50.54,50.56,2652,39.2102523084186,39.2102523084186,39.0556986926976,39.0711540542697,3431.81877386463,0.0,1.0
2015-04-27,50.63,50.72,50.53,50.63,4059,39.1252478197721,39.1947969468465,39.0479710119115,39.1252478197721,5252.54615502131,0.0,1.0
2015-04-28,50.72,50.7499,50.5101,50.69,1763,39.1947969468465,39.2179027123968,39.0325929271473,39.1716139044884,2281.40893601936,0.0,1.0
2015-04-29,50.44,50.64,50.438,50.57,4016,38.9784218848371,39.1329755005581,38.9768763486799,39.0788817350558,5196.9020346306,0.0,1.0
2015-04-30,50.6,50.7099,50.38,50.4,2593,39.1020647774139,39.1869919892526,38.9320558001208,38.9475111616929,3355.46986449132,0.0,1.0
2015-05-01,50.37,50.57,50.37,50.51,3224,38.9821489452802,39.1369321453806,38.9821489452802,39.0904971853505,4165.8267795332,0.074823,1.0
2015-05-04,50.4,50.47,50.2401,50.45,13993,39.0053664252953,39.0595405453304,38.881617256815,39.0440622253204,18080.7736122853,0.0,1.0
2015-05-05,50.4,50.51,50.3,50.37,11700,39.0053664252953,39.0904971853505,38.9279748252451,38.9821489452802,15117.919764435,0.0,1.0
2015-05-06,50.2532,50.456,50.2532,50.26,1041,38.8917555564216,39.0487057213234,38.8917555564216,38.897018185225,1345.10722006639,0.0,1.0
2015-05-07,50.3594,50.39,50.26,50.26,12093,38.9739454356749,38.9976272652902,38.897018185225,38.897018185225,15625.7268129327,0.0,1.0
2015-05-08,50.64,50.7,50.5,50.52,4657,39.1911062654157,39.2375412254458,39.0827580253455,39.0982363453555,6017.44891820289,0.0,1.0
2015-05-11,50.35,50.51,50.35,50.38,4100,38.9666706252702,39.0904971853505,38.9666706252702,38.9898881052852,5297.73256702422,0.0,1.0
2015-05-12,50.27,50.42,50.17,50.17,16085,38.90475734523,39.0208447453053,38.8273657451798,38.8273657451798,20783.9093513621,0.0,1.0
2015-05-13,50.44,50.44,50.2,50.43,1529,39.0363230653153,39.0363230653153,38.8505832251949,39.0285839053103,1975.66660853172,0.0,1.0
2015-05-14,50.39,50.41,50.27,50.27,4056,38.9976272652902,39.0131055853003,38.90475734523,38.90475734523,5240.8788516708,0.0,1.0
2015-05-15,50.56,50.56,50.27,50.27,24680,39.1291929853756,39.1291929853756,38.90475734523,38.90475734523,31889.765793697,0.0,1.0
2015-05-18,50.32,50.4,50.27,50.4,4815,38.9434531452551,39.0053664252953,38.90475734523,39.0053664252953,6221.60544151748,0.0,1.0
2015-05-19,50.25,50.3199,50.23,50.23,3153,38.88927902522,38.9433757536551,38.8738007052099,38.8738007052099,4074.08555703107,0.0,1.0
2015-05-20,50.22,50.269,50.18,50.18,3429,38.8660615452049,38.9039834292295,38.8351049051848,38.8351049051848,4430.71340788441,0.0,1.0
2015-05-21,50.46,50.46,50.2301,50.35,3391,39.0518013853254,39.0518013853254,38.87387809681,38.9666706252702,4381.61247189735,0.0,1.0
2015-05-22,50.4099,50.4099,50.24,50.35,1700,39.0130281937002,39.0130281937002,38.881539865215,38.9666706252702,2196.62082047346,0.0,1.0
2015-05-26,50.45,50.45,50.3694,50.38,6353,39.0440622253204,39.0440622253204,38.9816845956799,38.9898881052852,8208.90121909875,0.0,1.0
2015-05-27,50.47,50.4799,50.34,50.356,1667,39.0595405453304,39.0672023137354,38.9589314652652,38.9713141212732,2153.98053395839,0.0,1.0
2015-05-28,50.42,50.48,50.2626,50.44,2698,39.0208447453053,39.0672797053354,38.8990303668263,39.0363230653153,3486.16645508082,0.0,1.0
2015-05-29,50.37,50.52,50.37,50.48,2333,38.9821489452802,39.0982363453555,38.9821489452802,39.0672797053354,3014.53904362622,0.0,1.0
2015-06-01,50.26,50.41,50.1926,50.41,4006,38.9552027379747,39.0714637887248,38.9029627725044,39.0714637887248,5168.54093545061,0.075182,1.0
2015-06-02,50.04,50.2599,50.02,50.205,4906,38.784686530208,38.9551252306076,38.7691850567747,38.9125736860331,6329.72087601615,0.0,1.0
2015-06-03,49.94,50.0899,49.88,50.07,11392,38.7071791630414,38.8233627064242,38.6606747427413,38.807938740358,14697.9576476918,0.0,1.0
2015-06-04,50.098,50.12,49.88,50.0,5677,38.8296408031647,38.8466924239414,38.6606747427413,38.7536835833414,7324.46502510063,0.0,1.0
2015-06-05,49.86,49.99,49.77,49.81,10034,38.645173269308,38.7459328466247,38.575416638858,38.6064195857247,12945.8661373718,0.0,1.0
2015-06-08,49.834,49.97,49.78,49.97,1943,38.6250213538447,38.7304313731914,38.5831673755747,38.7304313731914,2506.8584716876,0.0,1.0
2015-06-09,49.9,49.9,49.822,49.822,6968,38.6761762161747,38.6761762161747,38.6157204697847,38.6157204697847,8990.11313984518,0.0,1.0
2015-06-10,49.6673,49.87,49.6673,49.69,2662,38.4958165727778,38.6529240060247,38.4958165727778,38.5134107451246,3434.51222420607,0.0,1.0
2015-06-11,49.92,49.93,49.74,49.86,6476,38.691677689608,38.6994284263247,38.552164428708,38.645173269308,8355.33477233603,0.0,1.0
2015-06-12,49.8965,49.95,49.85,49.85,9505,38.6734634583239,38.714929899758,38.6374225325913,38.6374225325913,12263.350372306,0.0,1.0
2015-06-15,49.9399,49.9999,49.83,49.9999,13156,38.7071016556742,38.7536060759742,38.621921059158,38.7536060759742,16973.8703312002,0.0,1.0
2015-06-16,49.91,49.995,49.7701,49.81,9691,38.6839269528913,38.749808214983,38.5754941462252,38.6064195857247,12503.3275600229,0.0,1.0
2015-06-17,49.96,49.96,49.7401,49.75,2668,38.7226806364747,38.7226806364747,38.5522419360752,38.5599151654247,3442.25342380984,0.0,1.0
2015-06-18,49.965,50.05,49.89,50.05,2535,38.726556004833,38.7924372669247,38.668425479458,38.7924372669247,3270.65683259294,0.0,1.0
2015-06-19,50.12,50.24,49.9601,50.03,5605,38.8466924239414,38.9397012645414,38.7227581438419,38.7769357934914,7231.57062985538,0.0,1.0
2015-06-22,49.92,50.05,49.83,49.93,1340,38.691677689608,38.7924372669247,38.621921059158,38.6994284263247,1728.86791150869,0.0,1.0
2015-06-23,49.97,50.0271,49.71,49.81,11594,38.7304313731914,38.7746880798435,38.528912218558,38.6064195857247,14958.578034352,0.0,1.0
2015-06-24,49.96,50.0299,49.7701,50.02,11691,38.7226806364747,38.7768582861242,38.5754941462252,38.7691850567747,15083.7274279463,0.0,1.0
2015-06-25,49.89,50.0,49.87,49.87,3346,38.668425479458,38.7536835833414,38.6529240060247,38.6529240060247,4317.00897903588,0.0,1.0
2015-06-26,49.815,49.8599,49.6815,49.81,3225,38.610294954083,38.6450957619408,38.5068226189155,38.6064195857247,4160.89478702651,0.0,1.0
2015-06-29,49.97,49.9999,49.91,49.91,2168,38.7304313731914,38.7536060759742,38.6839269528913,38.6839269528913,2797.15345682898,0.0,1.0
2015-06-30,49.9799,50.0599,49.9,49.9,7590,38.7381046025409,38.8001104962742,38.6761762161747,38.6761762161747,9792.61749876936,0.0,1.0
2015-07-01,49.6601,49.85,49.6601,49.84,8593,38.5430526626239,38.6904411233928,38.5430526626239,38.6826797510511,11071.4956346416,0.068144,1.0
2015-07-02,49.88,50.09,49.7101,49.91,119103,38.7137252404179,38.8767140595937,38.5818595243324,38.737009357443,153456.108992519,0.0,1.0
2015-07-06,50.002,50.01,49.8601,49.88,13222,38.8084139829867,38.8146230808601,38.698280109458,38.7137252404179,17035.6470710149,0.0,1.0
2015-07-07,49.895,50.31,49.87,50.0201,17713,38.7253672989305,39.0474642511112,38.7059638680762,38.8224620669252,22821.9949000822,0.0,1.0
2015-07-08,50.1999,50.2,49.92,50.06,6599,38.962011541629,38.9620891553525,38.7447707297848,38.8534299425686,8502.36235226344,0.0,1.0
2015-07-09,49.75,50.0799,49.736,49.86,100381,38.6128273999758,38.8688750735286,38.6019614786974,38.6982024957345,129334.086268004,0.0,1.0
2015-07-10,49.67,49.96,49.67,49.89,10160,38.5507364212422,38.7758162191516,38.5507364212422,38.7214866127596,13090.4684799207,0.0,1.0
2015-07-13,49.598,49.76,49.598,49.69,14553,38.4948545403819,38.6205887723175,38.4948545403819,38.5662591659256,18750.5499791619,0.0,1.0
2015-07-14,49.82,49.9,49.8,49.89,2803,38.6671570063677,38.7292479851013,38.6516342616843,38.7214866127596,3611.47471941118,0.0,1.0
2015-07-15,50.03,50.03,49.72,49.79,9745,38.8301458255435,38.8301458255435,38.5895432829507,38.6438728893426,12555.7692260656,0.0,1.0
2015-07-16,50.02,50.03,49.74,49.79,1097,38.8223844532018,38.8301458255435,38.6050660276341,38.6438728893426,1413.40983488907,0.0,1.0
2015-07-17,49.81,50.03,49.8001,49.99,3633,38.659395634026,38.8301458255435,38.6517118754077,38.7991003361767,4680.87322712124,0.0,1.0
2015-07-20,49.9655,50.062,49.95,50.062,1125,38.7800849739395,38.8549822170369,38.7680548468099,38.8549822170369,1449.48592912507,0.0,1.0
2015-07-21,50.1199,50.1199,49.7601,49.93,1056,38.8999205628954,38.8999205628954,38.6206663860409,38.7525321021265,1360.58412547207,0.0,1.0
2015-07-22,50.07,50.19,49.98,50.19,2498,38.8611913149103,38.9543277830108,38.791338963835,38.9543277830108,3218.50297862616,0.0,1.0
2015-07-23,50.05,50.19,49.83,50.15,4063,38.8456685702269,38.9543277830108,38.6749183787094,38.9232822936439,5234.89896003127,0.0,1.0
2015-07-24,50.13,50.2,49.8601,49.99,5635,38.9077595489605,38.9620891553525,38.698280109458,38.7991003361767,7260.31396499537,0.0,1.0
2015-07-27,50.219,50.23,50.1,50.1,4697,38.9768357628017,38.9853732723776,38.8844754319354,38.8844754319354,6051.76480808931,0.0,1.0
2015-07-28,50.11,50.2699,49.96,50.101,2308,38.8922368042771,39.016341148021,38.7758162191516,38.8852515691696,2973.70091059615,0.0,1.0
2015-07-29,50.18,50.19,49.9801,50.03,4731,38.946566410669,38.9543277830108,38.7914165775584,38.8301458255435,6095.57149394732,0.0,1.0
2015-07-30,50.18,50.21,50.1,50.15,1359,38.946566410669,38.9698505276942,38.8844754319354,38.9232822936439,1750.97900238309,0.0,1.0
2015-07-31,50.41,50.41,50.17,50.34,9462,39.1250779745282,39.1250779745282,38.9388050383273,39.0707483681363,12191.1429878946,0.0,1.0
2015-08-03,50.16,50.37,50.1,50.1,5469,38.9799915367958,39.1431852812681,38.9333647526609,38.9333647526609,7037.58593023414,0.063066,1.0
2015-08-04,50.15,50.31,50.15,50.31,7319,38.9722204061067,39.0965584971331,38.9722204061067,39.0965584971331,9418.19188578965,0.0,1.0
2015-08-05,50.06,50.15,50.0501,50.15,2084,38.9022802299043,38.9722204061067,38.894586810522,38.9722204061067,2681.72043858254,0.0,1.0
2015-08-06,50.004,50.2,49.9,50.1,11715,38.858761898045,39.0110760595524,38.7779421388778,38.9333647526609,15075.0263618016,0.0,1.0
2015-08-07,50.04,50.232,49.9401,50.2,2816,38.886737968526,39.0359436777577,38.8091043729413,39.0110760595524,3623.66830856451,0.0,1.0
2015-08-10,50.1068,50.17,49.99,49.99,3032,38.9386491215295,38.987762667485,38.8478823150802,38.8478823150802,3901.620139051,0.0,1.0
2015-08-11,50.38,50.38,50.331,50.331,1201,39.1509564119572,39.1509564119572,39.1128778715804,39.1128778715804,1545.46365006604,0.0,1.0
2015-08-12,50.31,50.36,50.11,50.15,14906,39.0965584971331,39.1354141505789,38.9411358833501,38.9722204061067,19181.2499316274,0.0,1.0
2015-08-13,49.952,50.4084,49.952,50.31,14427,38.8183520184614,39.1730264231144,38.8183520184614,39.0965584971331,18564.866011243,0.0,1.0
2015-08-14,50.0501,50.1899,49.96,50.0914,2657,38.894586810522,39.0032272175564,38.8245689230128,38.9266815802682,3419.06487778974,0.0,1.0
2015-08-17,50.0675,50.2,49.8801,50.2,3462,38.9081085779212,39.0110760595524,38.7624775888064,39.0110760595524,4454.9501719639,0.0,1.0
2015-08-18,50.126,50.126,49.9542,50.1,3246,38.9535696924527,38.9535696924527,38.820061667213,38.9333647526609,4176.99834147742,0.0,1.0
2015-08-19,50.12,50.12,49.87,49.87,5193,38.9489070140392,38.9489070140392,38.7546287468104,38.7546287468104,6682.42525794585,0.0,1.0
2015-08-20,50.066,50.31,50.0,50.19,3447,38.9069429083178,39.0965584971331,38.8556534457694,39.0033049288633,4435.64796151345,0.0,1.0
2015-08-21,50.2501,50.3097,50.25,50.3,3258,39.0500094243051,39.0963253632125,39.0499317129982,39.088787366444,4192.44010983778,0.0,1.0
2015-08-24,50.44,50.5499,49.91,49.91,14492,39.1975831960921,39.2829879223659,38.785713269567,38.785713269567,18648.508923195,0.0,1.0
2015-08-25,50.1,50.57,50.05,50.57,2516,38.9333647526609,39.2986078950511,38.8945090992151,39.2986078950511,3237.62409955551,0.0,1.0
2015-08-26,50.16,50.23,50.0,50.0,7332,38.9799915367958,39.0343894516199,38.8556534457694,38.8556534457694,9434.92046818005,0.0,1.0
2015-08-27,50.2599,50.268,49.9601,49.97,5253,39.0576251323805,39.0639197482387,38.8246466343196,38.8323400537019,6759.63409974765,0.0,1.0
2015-08-28,50.3299,50.33,50.03,50.069,3599,39.1120230472046,39.1121007585114,38.8789668378368,38.9092742475245,4631.24369407801,0.0,1.0
2015-08-31,50.18,50.38,50.18,50.38,8058,38.9955337981741,39.1509564119572,38.9955337981741,39.1509564119572,10369.1474539818,0.0,1.0
2015-09-01,50.185,50.33,49.98,49.98,6560,39.0503381431333,39.1631666582424,38.8908219665996,38.8908219665996,8430.49293948021,0.065523,1.0
2015-09-02,50.082,50.2,50.0,50.0,2187,38.9701909910212,39.0620100584894,38.9063845204077,38.9063845204077,2810.59269186635,0.0,1.0
2015-09-03,50.28,50.28,50.0301,50.24,4212,39.124260273722,39.124260273722,38.929806163889,39.0931351661057,5412.99333248334,0.0,1.0
2015-09-04,50.2999,50.3,50.1401,50.3,2437,39.1397450147612,39.1398228275302,39.0154002098339,39.1398228275302,3131.87672157214,0.0,1.0
2015-09-08,50.01,50.25,50.01,50.03,7608,38.9141657973118,39.1009164430098,38.9141657973118,38.92972835112,9777.31559200694,0.0,1.0
2015-09-09,50.2022,50.2022,49.98,49.98,3038,39.0637219394083,39.0637219394083,38.8908219665996,38.8908219665996,3904.24352898489,0.0,1.0
2015-09-10,50.086,50.174,49.9901,50.08,2421,38.9733035017829,39.0417787385388,38.8986810562727,38.9686347356404,3111.31454367097,0.0,1.0
2015-09-11,50.19,50.21,49.94,50.21,5261,39.0542287815853,39.0697913353935,38.8596968589833,39.0697913353935,6761.10112112888,0.0,1.0
2015-09-14,49.983,50.168,49.983,50.057,1818,38.8931563496708,39.0371099723963,38.8931563496708,38.950737798761,2336.37746402059,0.0,1.0
2015-09-15,50.07,50.25,49.95,50.25,4810,38.9608534587363,39.1009164430098,38.8674781358873,39.1009164430098,6181.50473153961,0.0,1.0
2015-09-16,49.99,50.0899,49.98,50.04,6017,38.8986032435037,38.9763381997754,38.8908219665996,38.9375096280241,7732.66402695921,0.0,1.0
2015-09-17,50.14,50.14,49.8701,50.01,28035,39.0153223970649,39.0153223970649,38.8053057334237,38.9141657973118,36028.7910912085,0.0,1.0
2015-09-18,50.1501,50.326,50.1501,50.26,6127,39.023181486738,39.1600541474808,39.023181486738,39.1086977199139,7874.02900002977,0.0,1.0
2015-09-21,50.13,50.2,50.13,50.15,2154,39.0075411201608,39.0620100584894,39.0075411201608,39.023103673969,2768.18319994518,0.0,1.0
2015-09-22,50.272,50.3999,50.1101,50.22,7015,39.1180352521988,39.217557783802,38.9920563791217,39.0775726122975,9015.22987354477,0.0,1.0
2015-09-23,50.17,50.3355,50.15,50.16,9741,39.0386662277771,39.1674463605397,39.023103673969,39.0308849508731,12518.5109334568,0.0,1.0
2015-09-24,50.22,50.394,50.0701,50.13,8232,39.0775726122975,39.2129668304286,38.9609312715054,39.0075411201608,10579.2405301526,0.0,1.0
2015-09-25,50.155,50.2811,50.06,50.06,4344,39.026994312421,39.1251162141815,38.9530721818322,38.9530721818322,5582.631300168,0.0,1.0
2015-09-28,50.12,50.33,50.07,50.08,11837,38.9997598432567,39.1631666582424,38.9608534587363,38.9686347356404,15212.1562385103,0.0,1.0
2015-09-29,50.29,50.4019,50.0801,50.0801,4588,39.1320415506261,39.2191140391828,38.9687125484094,38.9687125484094,5896.20451316086,0.0,1.0
2015-09-30,50.315,50.44,50.11,50.219,3036,39.1514947428863,39.2487607041873,38.9919785663526,39.0767944846071,3901.67325674725,0.0,1.0
2015-10-01,50.305,50.45,50.295,50.43,1551,39.1903995711513,39.3033626550956,39.182609013638,39.2877815400688,1990.87163830384,0.059998,1.0
2015-10-02,50.52,50.52,50.331,50.45,2766,39.3578965576894,39.3578965576894,39.2106550206862,39.3033626550956,3550.45193523431,0.0,1.0
2015-10-05,50.5,50.54,50.3,50.43,9239,39.3423154426626,39.3734776727162,39.1865042923946,39.2877815400688,11859.2282825849,0.0,1.0
2015-10-06,50.5599,50.5699,50.15,50.41,10072,39.3889808821679,39.3967714396813,39.0696459296937,39.272200425042,12928.4713997397,0.0,1.0
2015-10-07,50.38,50.38,50.1101,50.38,5754,39.2488287525018,39.2488287525018,39.0385616052152,39.2488287525018,7385.86422101888,0.0,1.0
2015-10-08,50.09,50.3899,50.04,50.37,16775,39.0229025846133,39.2565414044401,38.9839497970463,39.2410381949884,21532.4769391018,0.0,1.0
2015-10-09,50.18,50.48,50.17,50.31,7099,39.0930176022339,39.3267343276358,39.0852270447205,39.194294849908,9112.31319169498,0.0,1.0
2015-10-12,50.47,50.47,50.19,50.45,7517,39.3189437701224,39.3189437701224,39.1008081597473,39.3033626550956,9648.86015804638,0.0,1.0
2015-10-13,50.37,50.5499,50.15,50.4,2266,39.2410381949884,39.3811903246545,39.0696459296937,39.2644098675286,2908.6493439049,0.0,1.0
2015-10-14,50.38,50.5,50.37,50.38,3127,39.2488287525018,39.3423154426626,39.2410381949884,39.2488287525018,4013.83340617414,0.0,1.0
2015-10-15,50.26,50.5,50.26,50.36,2723,39.155342062341,39.3423154426626,39.155342062341,39.233247637475,3495.25691237998,0.0,1.0
2015-10-16,50.28,50.5168,50.28,50.4,5292,39.1709231773678,39.3554035792851,39.1709231773678,39.2644098675286,6792.8386266305,0.0,1.0
2015-10-19,50.2401,50.4836,50.2401,50.39,2365,39.1398388528894,39.3295389283406,39.1398388528894,39.2566193100152,3035.72625698812,0.0,1.0
2015-10-20,50.308,50.308,50.08,50.2401,4406,39.1927367384054,39.1927367384054,39.0151120270999,39.1398388528894,5655.56443479477,0.0,1.0
2015-10-21,50.4,50.5919,50.39,50.4,3523,39.2644098675286,39.4139106662108,39.2566193100152,39.2644098675286,4522.14105850704,0.0,1.0
2015-10-22,50.4339,50.5599,50.297,50.297,9178,39.2908198574991,39.3889808821679,39.1841671251406,39.1841671251406,11780.9283664427,0.0,1.0
2015-10-23,50.42,50.43,50.26,50.3,14115,39.2799909825554,39.2877815400688,39.155342062341,39.1865042923946,18118.0871532293,0.0,1.0
2015-10-26,50.44,50.44,50.2766,50.33,1156,39.2955720975822,39.2955720975822,39.1682743878133,39.2098759649348,1483.8475911536,0.0,1.0
2015-10-27,50.49,50.6152,50.35,50.4246,5027,39.3345248851492,39.432062665217,39.2254570799616,39.2835746390116,6452.68325322591,0.0,1.0
2015-10-28,50.34,50.4999,50.23,50.43,14522,39.2176665224482,39.3422375370875,39.1319703898009,39.2877815400688,18640.5144625715,0.0,1.0
2015-10-29,50.1622,50.3,50.1622,50.3,3448,39.07915040986,39.1865042923946,39.07915040986,39.1865042923946,4425.87066980762,0.0,1.0
2015-10-30,50.25,50.39,50.175,50.22,19896,39.1475515048277,39.2566193100152,39.0891223234772,39.1241798322875,25538.6087141799,0.0,1.0
2015-11-02,50.2975,50.34,50.27,50.28,7697,39.2322005865452,39.2653507137867,39.2107505042125,39.2185505341517,9867.9108414013,0.061156,1.0
2015-11-03,50.2,50.3399,50.19,50.23,8085,39.1561502946383,39.2652727134873,39.1483502646991,39.1795503844558,10365.3448295088,0.0,1.0
2015-11-04,50.295,50.31,50.2,50.241,15704,39.2302505790604,39.2419506239692,39.1561502946383,39.1881304173889,20133.2560547442,0.0,1.0
2015-11-05,50.25,50.3,50.06,50.09,3348,39.1951504443342,39.23415059403,39.0469498754899,39.0703499653074,4292.29121696915,0.0,1.0
2015-11-06,50.16,50.1975,49.93,50.14,23668,39.1249501748816,39.1542002871535,38.9455494862807,39.1093501150033,30343.4732745597,0.0,1.0
2015-11-09,50.18,50.19,50.025,50.19,5889,39.14055023476,39.1483502646991,39.0196497707028,39.1483502646991,7549.97102052906,0.0,1.0
2015-11-10,50.1,50.145,49.955,49.962,6973,39.0781499952466,39.1132501299729,38.9650495611286,38.970509582086,8939.70927596353,0.0,1.0
2015-11-11,50.005,50.64,49.966,50.64,1609,39.0040497108245,39.4993516119618,38.9736295940617,39.4993516119618,2062.81259501295,0.0,1.0
2015-11-12,49.9501,50.2,49.9501,50.17,4550,38.9612275464584,39.1561502946383,38.9612275464584,39.1327502048208,5833.31094301363,0.0,1.0
2015-11-13,50.01,50.3,49.97,50.16,6467,39.0079497257941,39.23415059403,38.9767496060374,39.1249501748816,8290.99381724596,0.0,1.0
2015-11-16,50.1692,50.27,49.89,50.18,18795,39.1321262024257,39.2107505042125,38.914349366524,39.14055023476,24096.0613569101,0.0,1.0
2015-11-17,50.15,50.2199,49.97,49.97,7182,39.1171501449425,39.1716723542173,38.9767496060374,38.9767496060374,9207.65696543381,0.0,1.0
2015-11-18,50.0789,50.154,50.0,50.0,5392,39.061691932075,39.1202701569181,39.0001496958549,39.0001496958549,6912.79397906142,0.0,1.0
2015-11-19,50.2008,50.35,50.1,50.13,8062,39.1567742970335,39.2731507437259,39.0781499952466,39.1015500850641,10335.8577632035,0.0,1.0
2015-11-20,50.19,50.32,50.02,50.32,12567,39.1483502646991,39.2497506539084,39.0157497557332,39.2497506539084,16111.4766199676,0.0,1.0
2015-11-23,50.13,50.13,50.031,50.1,5557,39.1015500850641,39.1015500850641,39.0243297886663,39.0781499952466,7124.33162864324,0.0,1.0
2015-11-24,50.1,50.1799,50.02,50.02,3963,39.0781499952466,39.1404722344606,39.0157497557332,39.0157497557332,5080.74972904682,0.0,1.0
2015-11-25,50.12,50.15,50.05,50.11,5687,39.0937500551249,39.1171501449425,39.0391498455507,39.0859500251858,7290.99765558649,0.0,1.0
2015-11-27,50.202,50.2347,50.202,50.2347,744,39.1577103006261,39.1832163985272,39.1577103006261,39.1832163985272,953.842492659812,0.0,1.0
2015-11-30,50.1734,50.21,50.1332,50.18,2519,39.1354022150001,39.1639503245775,39.1040460946447,39.14055023476,3229.47478361568,0.0,1.0
2015-12-01,50.25,50.2861,50.11,50.148,5614,39.2466501420075,39.2748452478807,39.1373062411144,39.1669852999282,7187.96378746352,0.066025,1.0
2015-12-02,50.21,50.23,50.12,50.12,6954,39.2154090274666,39.2310295847371,39.1451165197496,39.1451165197496,8903.65161703266,0.0,1.0
2015-12-03,50.19,50.26,50.03,50.1,12347,39.1997884701962,39.2544604206428,39.0748240120326,39.1294959624792,15808.6549490224,0.0,1.0
2015-12-04,50.16,50.21,49.98,49.98,2840,39.1763576342905,39.2154090274666,39.0357726188565,39.0357726188565,3636.23390744503,0.0,1.0
2015-12-07,50.2958,50.3,50.09,50.09,6227,39.2824212181569,39.2857015351837,39.1216856838439,39.1216856838439,7972.82695128879,0.0,1.0
2015-12-08,50.21,50.25,50.105,50.24,9375,39.2154090274666,39.2466501420075,39.1334011017968,39.2388398633723,12003.4129867244,0.0,1.0
2015-12-09,50.2,50.29,50.148,50.17,7656,39.2075987488314,39.2778912565485,39.1669852999282,39.1841679129257,9802.46718147857,0.0,1.0
2015-12-10,50.31,50.31,50.15,50.18,4535,39.2935118138189,39.2935118138189,39.1685473556553,39.191978191561,5806.45097544479,0.0,1.0
2015-12-11,50.2408,50.32,50.1,50.1,10212,39.2394646856631,39.3013220924541,39.1294959624792,39.1294959624792,13075.0776981791,0.0,1.0
2015-12-14,50.06,50.2599,50.05,50.18,12722,39.0982548479383,39.2543823178564,39.090444569303,39.191978191561,16288.7914684914,0.0,1.0
2015-12-15,49.9426,50.1087,49.94,50.02,11919,39.0065621767607,39.1362909048918,39.0045315043156,39.0670137333974,15260.6591348019,0.0,1.0
2015-12-16,49.83,49.95,49.717,49.88,8655,38.9186184393281,39.0123417829508,38.83036229075,38.9576698325042,11081.5508693439,0.0,1.0
2015-12-17,50.15,50.16,49.91,50.042,22066,39.1685473556553,39.1763576342905,38.9811006684099,39.0841963463949,28252.5131696063,0.0,1.0
2015-12-18,50.29,50.29,50.1,50.15,15032,39.2778912565485,39.2778912565485,39.1294959624792,39.1685473556553,19246.4324284203,0.0,1.0
2015-12-21,50.13,50.38,50.01,50.23,20540,39.1529267983848,39.3481837642655,39.0592034547621,39.2310295847371,26298.6776263806,0.0,1.0
2015-12-22,50.05,50.1999,49.94,50.07,40795,39.090444569303,39.2075206460451,39.0045315043156,39.1060651265735,52232.4514979648,0.0,1.0
2015-12-23,49.93,50.09,49.93,50.09,4559,38.9967212256803,39.1216856838439,38.9967212256803,39.1216856838439,5837.17971269081,0.0,1.0
2015-12-24,50.0872,50.0879,49.8501,50.04,3997,39.1523917942983,39.1529389735029,38.9670543808588,39.1154962822176,5113.31566796271,0.042115,1.0
2015-12-28,49.9623,50.14,49.8731,49.8731,2100,39.0547593905084,39.1936647400158,38.9850331261524,38.9850331261524,2686.50560488408,0.0,1.0
2015-12-29,49.9613,50.1077,49.8801,50.0799,32249,39.0539777059304,39.168416328147,38.9905049181983,39.1466854968791,41255.7710723366,0.0,1.0
2015-12-30,49.9537,50.029,49.92,50.0165,3001,39.0480369031377,39.1068977518598,39.0216941328597,39.097126694635,3839.14443821768,0.0,1.0
2015-12-31,50.109,50.12,49.9691,50.0899,1685,39.1694325180983,39.1780310484561,39.0600748456387,39.1545023426589,2155.60092582366,0.0,1.0
2016-01-04,50.13,50.27,50.05,50.18,27806,39.185847894236,39.2952837351534,39.1233131279974,39.2249321231351,35571.8927854318,0.0,1.0
2016-01-05,50.22,50.37,50.089,50.14,20504,39.2561995062543,39.3734521929516,39.1537988265387,39.1936647400158,26230.5290107349,0.0,1.0
2016-01-06,50.34,50.4546,50.18,50.34,26757,39.3500016556122,39.4395827082489,39.2249321231351,39.3500016556122,34229.919271373,0.0,1.0
2016-01-07,50.37,50.37,50.1589,50.32,4394,39.3734521929516,39.3734521929516,39.2084385785396,39.3343679640525,5621.19315612413,0.0,1.0
2016-01-08,50.415,50.55,50.18,50.18,14918,39.4086279989608,39.5141554169884,39.2249321231351,39.2249321231351,19084.4241017432,0.0,1.0
2016-01-11,50.42,50.4299,50.31,50.31,24238,39.4125364218507,39.4202750991728,39.3265511182727,39.3265511182727,31007.3918338954,0.0,1.0
2016-01-12,50.4364,50.549,50.321,50.33,6778,39.4253560489296,39.5133737324104,39.3351496486305,39.3421848098324,8671.0166618592,0.0,1.0
2016-01-13,50.3852,50.5119,50.25,50.38,25767,39.385333798537,39.4843732345673,39.2796500435938,39.3812690387315,32963.4237719276,0.0,1.0
2016-01-14,50.38,50.468,50.32,50.44,3717,39.3812690387315,39.4500572815939,39.3343679640525,39.4281701134104,4755.11492064482,0.0,1.0
2016-01-15,50.45,50.64,50.349,50.64,19361,39.4359869591902,39.5845070290068,39.357036816814,39.5845070290068,24768.3023886479,0.0,1.0
2016-01-19,50.35,50.6099,50.34,50.37,14045,39.357818501392,39.5609783232095,39.3500016556122,39.3734521929516,17967.6053431414,0.0,1.0
2016-01-20,50.59,50.7499,50.4527,50.67,15281,39.5454228001077,39.670414164127,39.4380975075507,39.6079575663462,19548.8057848732,0.0,1.0
2016-01-21,50.37,50.6,50.36,50.48,23406,39.3734521929516,39.5532396458875,39.3656353471718,39.4594374965296,29943.023899008,0.0,1.0
2016-01-22,50.34,50.58,50.34,50.57,10474,39.3500016556122,39.5376059543278,39.3500016556122,39.529789108548,13399.2665264552,0.0,1.0
2016-01-25,50.585,50.6,50.4332,50.5234,19397,39.5415143772178,39.5532396458875,39.4228546582801,39.4933626072141,24814.3567704459,0.0,1.0
2016-01-26,50.55,50.59,50.49,50.52,6485,39.5141554169884,39.5454228001077,39.4672543423095,39.4907048796489,8296.1851655587,0.0,1.0
2016-01-27,50.57,50.5749,50.41,50.49,10207,39.529789108548,39.5336193629801,39.4047195760709,39.4672543423095,13057.6965281199,0.0,1.0
2016-01-28,50.6,50.6,50.52,50.52,14417,39.5532396458875,39.5532396458875,39.4907048796489,39.4907048796489,18443.5006217209,0.0,1.0
2016-01-29,50.7699,50.7799,50.5801,50.61,49520,39.6860478556866,39.6938647014664,39.5376841227856,39.5610564916673,63350.3607399332,0.0,1.0
2016-02-01,50.56,50.98,50.54,50.98,12458,39.5688545770173,39.8975515493738,39.5532023402384,39.8975515493738,15918.4916200695,0.059976,1.0
2016-02-02,50.79,50.8099,50.6413,50.73,14516,39.7488552999744,39.7644292755694,39.6324809195234,39.7018985896378,18548.1477249101,0.0,1.0
2016-02-03,50.6,50.8278,50.6,50.66,8264,39.600159050575,39.7784380274865,39.600159050575,39.6471157609117,10559.5131440243,0.0,1.0
2016-02-04,50.74,50.85,50.54,50.85,17266,39.7097247080272,39.7958120103111,39.5532023402384,39.7958120103111,22062.0225005716,0.0,1.0
2016-02-05,50.56,50.78,50.5,50.55,14672,39.5688545770173,39.741029181585,39.5218978666806,39.5610284586278,18747.4802576385,0.0,1.0
2016-02-08,50.82,50.8399,50.65,50.71,7763,39.7723336551427,39.7879076307377,39.6392896425222,39.6862463528589,9919.34904853107,0.0,1.0
2016-02-09,50.56,50.8399,50.56,50.62,102947,39.5688545770173,39.7879076307377,39.5688545770173,39.6158112873539,131542.860556373,0.0,1.0
2016-02-10,50.66,50.66,50.5,50.5,22491,39.6471157609117,39.6471157609117,39.5218978666806,39.5218978666806,28738.3845743285,0.0,1.0
2016-02-11,51.17,51.17,50.71,50.94,16608,40.0462477987732,40.0462477987732,39.6862463528589,39.866247075816,21221.2480997042,0.0,1.0
2016-02-12,50.53,50.6638,50.47,50.64,94158,39.5453762218489,39.6500896858997,39.4984195115123,39.6314635241328,120312.516773359,0.0,1.0
2016-02-16,50.73,50.89,50.46,50.67,593539,39.7018985896378,39.8271164838688,39.4905933931228,39.6549418793011,758407.898353223,0.0,1.0
2016-02-17,50.61,50.7904,50.52,50.68,106553,39.6079851689645,39.74916834471,39.5375501034595,39.6627679976906,136150.50871675,0.0,1.0
2016-02-18,50.79,50.96,50.54,50.84,176838,39.7488552999744,39.8818993125949,39.5532023402384,39.7879858919216,225958.75911943,0.0,1.0
2016-02-19,50.7761,50.9199,50.6672,50.8699,51200,39.7379769954131,39.8505165778533,39.6527505661521,39.811385985906,65421.9594595891,0.0,1.0
2016-02-22,50.7926,50.86,50.6357,50.85,54131,39.7508900907557,39.8036381287005,39.6280982932253,39.7958120103111,69167.1110841214,0.0,1.0
2016-02-23,50.84,50.8599,50.717,50.76,60494,39.7879858919216,39.8035598675166,39.6917246357315,39.7253769448061,77297.5784286794,0.0,1.0
2016-02-24,50.82,50.94,50.7301,50.77,6123,39.7723336551427,39.866247075816,39.7019768508217,39.7332030631955,7823.8019095911,0.0,1.0
2016-02-25,50.84,50.9288,50.82,50.85,13094,39.7879858919216,39.8574818232199,39.7723336551427,39.7958120103111,16731.1550227316,0.0,1.0
2016-02-26,50.73,50.814,50.6511,50.7,16664,39.7018985896378,39.7676379841091,39.6401505155451,39.6784202344694,21292.8033678631,0.0,1.0
2016-02-29,50.82,50.9299,50.66,50.66,15177,39.7723336551427,39.8583426962427,39.6471157609117,39.6471157609117,19392.7554437145,0.0,1.0
2016-03-01,50.56,50.86,50.56,50.86,19939,39.6202917401319,39.8553804965013,39.6202917401319,39.8553804965013,25444.4325299823,0.065725,1.0
2016-03-02,50.69,50.69,50.53,50.58,10154,39.7221635345586,39.7221635345586,39.5967828644949,39.6359643238898,12957.6592562034,0.0,1.0
2016-03-03,50.71,50.725,50.61,50.63,31395,39.7378361183166,39.7495905561351,39.6594731995268,39.6751457832847,40063.5919192935,0.0,1.0
2016-03-04,50.71,50.71,50.54,50.61,17908,39.7378361183166,39.7378361183166,39.6046191563739,39.6594731995268,22852.6454559869,0.0,1.0
2016-03-07,50.63,50.65,50.495,50.65,4914,39.6751457832847,39.6908183670427,39.5693558429185,39.6908183670427,6270.82308301987,0.0,1.0
2016-03-08,50.725,50.82,50.6,50.6,23254,39.7495905561351,39.8240353289854,39.6516369076478,39.6516369076478,29674.7496891623,0.0,1.0
2016-03-09,50.588,50.629,50.53,50.61,4732,39.642233357393,39.6743621540968,39.5967828644949,39.6594731995268,6038.57037624135,0.0,1.0
2016-03-10,50.52,50.56,50.4,50.49,14482,39.5889465726159,39.6202917401319,39.4949110700681,39.565437696979,18480.6796679474,0.0,1.0
2016-03-11,50.5,50.6599,50.4501,50.59,8099,39.573273988858,39.6985762960029,39.5341708923819,39.6438006157688,10335.2454516438,0.0,1.0
2016-03-14,50.58,50.61,50.4701,50.5,17489,39.6359643238898,39.6594731995268,39.5498434761398,39.573273988858,22317.9537848869,0.0,1.0
2016-03-15,50.56,50.59,50.5,50.59,2268,39.6202917401319,39.6438006157688,39.573273988858,39.6438006157688,2894.22603831686,0.0,1.0
2016-03-16,50.62,50.64,50.4701,50.51,29160,39.6673094914057,39.6829820751637,39.5498434761398,39.581110280737,37211.4776355025,0.0,1.0
2016-03-17,50.6,50.72,50.58,50.58,24185,39.6516369076478,39.7456724101956,39.6359643238898,39.6359643238898,30862.8116122986,0.0,1.0
2016-03-18,50.67,50.74,50.6108,50.68,6613,39.7064909508007,39.7613449939535,39.6601001028771,39.7143272426796,8438.94038421048,0.0,1.0
2016-03-21,50.56,50.66,50.48,50.48,47524,39.6202917401319,39.6986546589217,39.5576014051,39.5576014051,60646.0309722091,0.0,1.0
2016-03-22,50.52,50.65,50.52,50.62,15771,39.5889465726159,39.6908183670427,39.5889465726159,39.6673094914057,20125.5903219997,0.0,1.0
2016-03-23,50.49,50.61,50.47,50.49,53060,39.565437696979,39.6594731995268,39.549765113221,39.565437696979,67710.5968223512,0.0,1.0
2016-03-24,50.47,50.61,50.4001,50.61,9527,39.549765113221,39.6594731995268,39.4949894329869,39.6594731995268,12157.5359202137,0.0,1.0
2016-03-28,50.49,50.54,50.42,50.42,12668,39.565437696979,39.6046191563739,39.5105836538261,39.5105836538261,16165.8092828033,0.0,1.0
2016-03-29,50.62,50.7288,50.47,50.59,34785,39.6673094914057,39.7525683470491,39.549765113221,39.6438006157688,44389.6176114868,0.0,1.0
2016-03-30,50.75,50.84,50.62,50.84,20962,39.7691812858325,39.8397079127433,39.6673094914057,39.8397079127433,26749.8969202813,0.0,1.0
2016-03-31,50.61,50.69,50.58,50.62,19380,39.6594731995268,39.7221635345586,39.6359643238898,39.6673094914057,24731.0849305911,0.0,1.0
2016-04-01,50.62,50.76,50.56,50.65,8985,39.7235474237044,39.8334110475551,39.6764630134827,39.7470896288153,11449.6496284366,0.071766,1.0
2016-04-04,50.67,50.716,50.5,50.56,10422,39.7627844322225,39.7988824800592,39.6293786032611,39.6764630134827,13280.8289847041,0.0,1.0
2016-04-05,50.775,50.8799,50.65,50.8,9568,39.8451821501105,39.9275013939814,39.7470896288153,39.8648006543695,12192.5706894692,0.0,1.0
2016-04-06,50.6281,50.705,50.5401,50.68,15049,39.7299038190844,39.7902503381852,39.6608466840926,39.7706318339261,19177.0481088861,0.0,1.0
2016-04-07,50.64,50.66,50.545,50.59,30550,39.7392422271117,39.7549370305189,39.6646919109273,39.7000052185936,38930.0830438216,0.0,1.0
2016-04-08,50.47,50.6,50.4601,50.6,9385,39.6058363981502,39.7078526202972,39.5980674704636,39.7078526202972,11959.3724833475,0.0,1.0
2016-04-11,50.61,50.72,50.52,50.58,23171,39.7157000220008,39.8020214407406,39.6450734066683,39.69215781689,29526.9706778524,0.0,1.0
2016-04-12,50.58,50.7,50.56,50.64,14593,39.69215781689,39.7863266373334,39.6764630134827,39.7392422271117,18595.9640542877,0.0,1.0
2016-04-13,50.62,50.6799,50.5873,50.6636,41925,39.7235474237044,39.7705533599091,39.6978864201336,39.7577620951322,53425.326730351,0.0,1.0
2016-04-14,50.62,50.6499,50.5101,50.6,38247,39.7235474237044,39.7470111547983,39.6373044789817,39.7078526202972,48738.4250794451,0.0,1.0
2016-04-15,50.68,50.73,50.5996,50.655,17946,39.7706318339261,39.8098688424442,39.7075387242291,39.7510133296671,22868.7158855785,0.0,1.0
2016-04-18,50.64,50.7283,50.6,50.6,4147,39.7392422271117,39.8085347841546,39.7078526202972,39.7078526202972,5284.55169828897,0.0,1.0
2016-04-19,50.66,50.7499,50.64,50.69,5139,39.7549370305189,39.8254851718344,39.7392422271117,39.7784792356298,6548.66437846806,0.0,1.0
2016-04-20,50.6,50.7299,50.6,50.65,14429,39.7078526202972,39.8097903684272,39.7078526202972,39.7470896288153,18386.9776837742,0.0,1.0
2016-04-21,50.5401,50.69,50.5201,50.6,15131,39.6608466840926,39.7784792356298,39.6451518806853,39.7078526202972,19281.5412941429,0.0,1.0
2016-04-22,50.51,50.69,50.51,50.62,8004,39.6372260049647,39.7784792356298,39.6372260049647,39.7235474237044,10199.5543267675,0.0,1.0
2016-04-25,50.67,50.6799,50.5012,50.62,8452,39.7627844322225,39.7705533599091,39.6303202914655,39.7235474237044,10770.4439242678,0.0,1.0
2016-04-26,50.56,50.62,50.5201,50.62,9741,39.6764630134827,39.7235474237044,39.6451518806853,39.7235474237044,12413.0258242182,0.0,1.0
2016-04-27,50.65,50.67,50.535,50.58,8094,39.7470896288153,39.7627844322225,39.6568445092237,39.69215781689,10314.2419691225,0.0,1.0
2016-04-28,50.7099,50.75,50.53,50.64,12662,39.79409556502,39.8255636458515,39.6529208083719,39.7392422271117,16135.2769722052,0.0,1.0
2016-04-29,50.68,50.77,50.541,50.68,44299,39.7706318339261,39.8412584492587,39.6615529502459,39.7706318339261,56450.5318742473,0.0,1.0
2016-05-02,50.71,50.74,50.558,50.74,55577,39.8560916079589,39.8796704434595,39.7366255080888,39.8796704434595,70712.1435218,0.078902,1.0
2016-05-03,50.71,50.92,50.6954,50.92,14708,39.8560916079589,40.0211434564635,39.8446165746819,40.0211434564635,18713.3923550864,0.0,1.0
2016-05-04,50.61,50.82,50.5744,50.82,58068,39.7774954896233,39.942547338128,39.7495152714959,39.942547338128,73881.5112370925,0.0,1.0
2016-05-05,50.83,50.86,50.6,50.76,58017,39.9504069499615,39.9739857854622,39.7696358777898,39.8953896671266,73816.622536378,0.0,1.0
2016-05-06,50.69,50.83,50.6801,50.81,6064,39.8403723842917,39.9504069499615,39.8325913685765,39.9346877262944,7715.39374770492,0.0,1.0
2016-05-09,50.89,50.897,50.83,50.85,9626,39.9975646209629,40.0030663492463,39.9504069499615,39.9661261736286,12247.4241780025,0.0,1.0
2016-05-10,50.75,50.9499,50.7301,50.81,10611,39.8875300552931,40.0446436958458,39.8718894277443,39.9346877262944,13500.6667310186,0.0,1.0
2016-05-11,50.77,50.92,50.77,50.83,8193,39.9032492789602,40.0211434564635,39.9032492789602,39.9504069499615,10424.1789206706,0.0,1.0
2016-05-12,50.83,50.9,50.755,50.772,27866,39.9504069499615,40.0054242327964,39.8914598612099,39.9048212013269,35454.6771394369,0.0,1.0
2016-05-13,50.92,50.93,50.82,50.82,17914,40.0211434564635,40.0290030682971,39.942547338128,39.942547338128,22792.4742078473,0.0,1.0
2016-05-16,50.86,50.99,50.78,50.99,13882,39.9739857854622,40.0761607392984,39.9111088907937,40.0761607392984,17662.4498690039,0.0,1.0
2016-05-17,50.91,50.9499,50.7201,50.88,26874,40.01328384463,40.0446436958458,39.8640298159108,39.9897050091293,34192.5282941658,0.0,1.0
2016-05-18,50.81,51.01,50.72,51.01,17565,39.9346877262944,40.0918799629655,39.8639512197924,40.0918799629655,22348.4319225654,0.0,1.0
2016-05-19,50.71,50.895,50.7,50.7,14844,39.8560916079589,40.0014944268796,39.8482319961253,39.8482319961253,18886.4288903251,0.0,1.0
2016-05-20,50.8527,50.98,50.765,50.98,3819,39.9682482688237,40.0683011274648,39.8993194730434,40.0683011274648,4859.01858880031,0.0,1.0
2016-05-23,50.81,50.9009,50.77,50.7704,8997,39.9346877262944,40.0061315978614,39.9032492789602,39.9035636634335,11447.1302025233,0.0,1.0
2016-05-24,50.7,50.8999,50.7,50.75,14047,39.8482319961253,40.0053456366781,39.8482319961253,39.8875300552931,17872.3839007274,0.0,1.0
2016-05-25,50.71,50.8999,50.7,50.7723,5775,39.8560916079589,40.0053456366781,39.8482319961253,39.9050569896819,7347.69111032253,0.0,1.0
2016-05-26,50.78,50.87,50.7011,50.72,204112,39.9111088907937,39.9818453972957,39.849096553427,39.8639512197924,259697.303534226,0.0,1.0
2016-05-27,50.86,50.96,50.7001,50.96,29019,39.9739857854622,40.0525819037977,39.8483105922436,40.0525819037977,36921.6707065714,0.0,1.0
2016-05-31,50.88,50.89,50.71,50.8,16043,39.9897050091293,39.9975646209629,39.8560916079589,39.9268281144609,20411.9495208493,0.0,1.0
2016-06-01,50.85,50.8899,50.7019,50.72,13684,40.022007227804,40.0534109266907,39.9054436236656,39.9196894118824,17386.2194377046,0.071099,1.0
2016-06-02,50.88,50.95,50.7181,50.95,12014,40.0456190314782,40.1007132400514,39.9181939976497,40.1007132400514,15264.3993221707,0.0,1.0
2016-06-03,50.74,51.0499,50.6931,50.7,12174,39.9354306143319,40.1793405462866,39.8985174945878,39.9039482094329,15467.6874769523,0.0,1.0
2016-06-06,50.7982,51.0,50.67,51.0,51474,39.9812375134599,40.1400662461751,39.8803364057587,40.1400662461751,65400.3404952065,0.0,1.0
2016-06-07,50.8312,50.97,50.682,50.682,7558,40.0072104975015,40.1164544425009,39.8897811272284,39.8897811272284,9602.82421150039,0.0,1.0
2016-06-08,50.74,50.9299,50.7301,50.88,11858,39.9354306143319,40.0848933315897,39.9276387191194,40.0456190314782,15066.1933712585,0.0,1.0
2016-06-09,50.855,50.8599,50.61,50.61,10022,40.0259425284164,40.0297991230165,39.8331127984103,39.8331127984103,12733.4617951385,0.0,1.0
2016-06-10,50.89,50.997,50.88,50.92,8306,40.053489632703,40.1377050658077,40.0456190314782,40.0771014363772,10553.1963351048,0.0,1.0
2016-06-13,50.8195,50.96,50.71,50.8725,27217,39.9980018940686,40.1085838412762,39.9118188106577,40.0397160805597,34580.5856793339,0.0,1.0
2016-06-14,50.935,51.06,50.88,51.06,19679,40.0889073382143,40.1872898535236,40.0456190314782,40.1872898535236,25003.1724871813,0.0,1.0
2016-06-15,50.88,51.13,50.82,51.0,42028,40.0456190314782,40.2423840620968,39.9983954241298,40.1400662461751,53398.7160572822,0.0,1.0
2016-06-16,50.8801,51.23,50.8601,51.23,17646,40.0456977374905,40.3210900743441,40.029956535041,40.3210900743441,22420.1423704863,0.0,1.0
2016-06-17,51.03,51.09,50.96,51.09,13913,40.1636780498494,40.2109016571978,40.1085838412762,40.2109016571978,17677.1756092359,0.0,1.0
2016-06-20,51.0463,51.092,50.73,50.78,18308,40.1765071298457,40.2124757774427,39.9275600131071,39.9669130192308,23261.2471108956,0.0,1.0
2016-06-21,50.8601,51.135,50.8412,50.93,29798,40.029956535041,40.2463193627091,40.0150810987263,40.0849720376019,37859.8777261562,0.0,1.0
2016-06-22,50.79,50.97,50.71,50.95,15736,39.9747836204556,40.1164544425009,39.9118188106577,40.1007132400514,19993.3900227798,0.0,1.0
2016-06-23,50.844,50.99,50.71,50.93,28163,40.0172848670692,40.1321956449504,39.9118188106577,40.0849720376019,35782.5268944807,0.0,1.0
2016-06-24,50.93,51.2399,50.7901,51.22,22331,40.0849720376019,40.3288819695566,39.9748623264678,40.3132194731194,28372.6736526879,0.0,1.0
2016-06-27,51.15,51.2871,50.82,50.82,16906,40.2581252645462,40.3660312073374,39.9983954241298,39.9983954241298,21479.934654621,0.0,1.0
2016-06-28,51.2,51.334,50.9301,51.1,40194,40.2974782706699,40.4029443270815,40.0850507436142,40.2187722584225,51068.525583097,0.0,1.0
2016-06-29,51.1826,51.21,51.066,51.21,13340,40.2837834245389,40.3053488718947,40.1920122142584,40.3053488718947,16949.1499049239,0.0,1.0
2016-06-30,51.1795,51.2101,50.9857,51.19,9865,40.2813435381592,40.3054275779069,40.1288112864237,40.2896076694452,12533.985293259,0.0,1.0
2016-07-01,50.94,51.15,50.8978,51.09,30457,40.146633475837,40.3121378541238,40.1133749769623,40.264850888899,38645.3220525648,0.068344,1.0
2016-07-05,51.14,51.22,50.91,50.91,12593,40.304256693253,40.3673059802194,40.1229899932247,40.1229899932247,15978.6105200101,0.0,1.0
2016-07-06,51.1,51.2099,51.04,51.15,11784,40.2727320497698,40.3593460077398,40.225445084545,40.3121378541238,14952.1119961724,0.0,1.0
2016-07-07,51.1049,51.1899,51.02,51.05,5991,40.2765938185965,40.3435836859983,40.2096827628034,40.2333262454158,7601.672010274,0.0,1.0
2016-07-08,50.9501,51.19,50.92,51.19,40365,40.1545934483166,40.343662497607,40.1308711540955,40.343662497607,51217.0740602086,0.0,1.0
2016-07-11,50.974,51.09,50.72,50.72,20871,40.1734294227978,40.264850888899,39.9732479366795,39.9732479366795,26482.1392966831,0.0,1.0
2016-07-12,50.86,51.1199,50.86,50.99,12198,40.0835841888707,40.2884155599027,40.0835841888707,40.186039280191,15477.4153198668,0.0,1.0
2016-07-13,51.005,51.0199,50.9176,50.97,9636,40.1978610214972,40.2096039511947,40.1289796754865,40.1702769584494,12226.6251862795,0.0,1.0
2016-07-14,50.8946,50.99,50.8946,50.94,9293,40.1108530054836,40.186039280191,40.1108530054836,40.146633475837,11791.41011375,0.0,1.0
2016-07-15,50.94,51.0441,50.8,50.98,8377,40.146633475837,40.228676360502,40.0362972236459,40.1781581193202,10629.1447888609,0.0,1.0
2016-07-18,51.022,51.12,50.91,51.07,26122,40.2112589949776,40.2884943715114,40.1229899932247,40.2490885671574,33144.8633370685,0.0,1.0
2016-07-19,51.0978,51.15,51.02,51.02,19071,40.2709981943782,40.3121378541238,40.2096827628034,40.2096827628034,24198.2118023595,0.0,1.0
2016-07-20,51.09,51.1477,50.925,51.1,7093,40.264850888899,40.3103251871235,40.1348117345309,40.2727320497698,8999.94317624329,0.0,1.0
2016-07-21,51.07,51.089,51.0101,51.045,15364,40.2490885671574,40.2640627728119,40.2018804135413,40.2293856649804,19494.5900126606,0.0,1.0
2016-07-22,51.05,51.12,51.03,51.07,14302,40.2333262454158,40.2884943715114,40.2175639236742,40.2490885671574,18147.0727910097,0.0,1.0
2016-07-25,50.94,51.09,50.83,51.08,28548,40.146633475837,40.264850888899,40.0599407062583,40.2569697280282,36223.0900599737,0.0,1.0
2016-07-26,50.83,51.03,50.801,51.03,10282,40.0599407062583,40.2175639236742,40.037085339733,40.2175639236742,13046.3013870201,0.0,1.0
2016-07-27,51.07,51.1,50.8876,50.9135,10074,40.2490885671574,40.2727320497698,40.1053361928741,40.1257483995294,12782.3808765649,0.0,1.0
2016-07-28,51.1,51.14,50.94,51.07,11411,40.2727320497698,40.304256693253,40.146633475837,40.2490885671574,14478.8314654042,0.0,1.0
2016-07-29,51.06,51.23,50.961,51.23,20290,40.2412074062866,40.3751871410901,40.1631839136657,40.3751871410901,25744.9382554598,0.0,1.0
2016-08-01,51.01,51.1132,50.82,50.93,21142,40.2530189020837,40.334456101666,40.1030860733953,40.1898892900044,26791.8642977651,0.064987,1.0
2016-08-02,50.97,51.09,50.9,51.0598,20042,40.221454096044,40.316148514163,40.1662156854746,40.2923170856031,25397.9067380479,0.0,1.0
2016-08-03,51.03,51.0799,50.8801,51.0592,8739,40.2688013051035,40.308178400638,40.1505121944699,40.2918436135125,11074.3591948808,0.0,1.0
2016-08-04,51.01,51.13,50.91,51.13,4777,40.2530189020837,40.3477133202027,40.1741068869845,40.3477133202027,6053.57751160836,0.0,1.0
2016-08-05,51.05,51.1058,50.851,51.0072,8283,40.2845837081233,40.3286166125487,40.127548798076,40.2508093656609,10496.5004246707,0.0,1.0
2016-08-08,51.03,51.12,50.85,51.06,139297,40.2688013051035,40.3398221186928,40.126759677925,40.2924749096333,176521.914723573,0.0,1.0
2016-08-09,51.09,51.28,50.9508,51.068,185616,40.316148514163,40.4660813428514,40.206302989145,40.2987878708412,235218.933094975,0.0,1.0
2016-08-10,51.1591,51.27,51.1,51.27,4485,40.3706767165965,40.4581901413415,40.3240397156729,40.4581901413415,5683.5451412107,0.0,1.0
2016-08-11,51.1201,51.21,51.01,51.09,83371,40.3399010307079,40.410842932282,40.2530189020837,40.316148514163,105650.577919259,0.0,1.0
2016-08-12,51.11,51.26,51.0601,51.12,134693,40.3319309171828,40.4502989398316,40.2925538216484,40.3398221186928,170687.568719084,0.0,1.0
2016-08-15,51.1,51.2555,51.0001,51.0001,51183,40.3240397156729,40.4467478991521,40.2452066125889,40.2452066125889,64860.8452536426,0.0,1.0
2016-08-16,51.1073,51.2099,51.01,51.02,32319,40.3298002927752,40.4107640202669,40.2530189020837,40.2609101035936,40955.7403386373,0.0,1.0
2016-08-17,51.13,51.24,51.0,51.24,33317,40.3477133202027,40.4345165368118,40.2451277005738,40.4345165368118,42220.4400155444,0.0,1.0
2016-08-18,51.1,51.23,51.02,51.155,27120,40.3240397156729,40.4266253353018,40.2609101035936,40.3674413239775,34367.3900177557,0.0,1.0
2016-08-19,51.122,51.17,51.01,51.122,18631,40.3414003589947,40.3792781262423,40.2530189020837,40.3414003589947,23609.8393591743,0.0,1.0
2016-08-22,51.0,51.1399,50.9401,51.05,48345,40.2451277005738,40.3555256096975,40.1978594035294,40.2845837081233,61264.4347495721,0.0,1.0
2016-08-23,50.91,51.02,50.8905,51.0,47416,40.1741068869845,40.2609101035936,40.1587190440402,40.2451277005738,60087.1742286837,0.0,1.0
2016-08-24,51.0,51.07,50.9168,50.95,42728,40.2451277005738,40.3003661111432,40.1794729040113,40.2056716930242,54146.3805559979,0.0,1.0
2016-08-25,50.9637,51.01,50.88,50.9821,42688,40.2164826390928,40.2530189020837,40.1504332824548,40.231002449871,54095.69119019,0.0,1.0
2016-08-26,50.906,51.14,50.88,51.14,36660,40.1709504063805,40.3556045217126,40.1504332824548,40.3556045217126,46456.8037629397,0.0,1.0
2016-08-29,51.0582,51.0999,50.87,50.87,25626,40.2910544933615,40.3239608036578,40.1425420809448,40.1425420809448,32474.1422048306,0.0,1.0
2016-08-30,51.04,51.19,50.95,51.19,24080,40.2766925066134,40.3950605292622,40.2056716930242,40.3950605292622,30514.9982163553,0.0,1.0
2016-08-31,50.9401,51.1078,50.9401,51.0322,27554,40.1978594035294,40.3301948528507,40.1978594035294,40.2705373694357,34917.3696367713,0.0,1.0
2016-09-01,50.89,51.04,50.871,50.9,31520,40.2130547011569,40.331584042976,40.1980409845264,40.2209566572781,39888.8572857872,0.069356,1.0
2016-09-02,50.9,51.07,50.8059,51.07,45089,40.2209566572781,40.3552899113398,40.146599250177,40.3552899113398,57060.5547639232,0.0,1.0
2016-09-06,50.91,51.0,50.88,50.88,54114,40.2288586133994,40.2999762184909,40.2051527450356,40.2051527450356,68481.7773846158,0.0,1.0
2016-09-07,51.05,51.07,50.94,51.03,18909,40.3394859990972,40.3552899113398,40.2525644817632,40.3236820868547,23929.5178431774,0.0,1.0
2016-09-08,50.9,51.085,50.9,51.08,28008,40.2209566572781,40.3671428455217,40.2209566572781,40.363191867461,35444.3881618125,0.0,1.0
2016-09-09,50.82,51.16,50.8,51.16,21565,40.157741008308,40.4264075164312,40.1419370960654,40.4264075164312,27290.7108936548,0.0,1.0
2016-09-12,50.84,50.92,50.78,50.92,17202,40.1735449205505,40.2367605695207,40.1261331838229,40.2367605695207,21769.2932433411,0.0,1.0
2016-09-13,50.9469,51.1299,50.81,50.94,26489,40.2580168314869,40.4026226285062,40.1498390521867,40.2525644817632,33522.0793351274,0.0,1.0
2016-09-14,50.92,51.03,50.85,50.98,49043,40.2367605695207,40.3236820868547,40.1814468766718,40.2841723062483,62064.3790566897,0.0,1.0
2016-09-15,51.0,51.03,50.91,50.97,22518,40.2999762184909,40.3236820868547,40.2288586133994,40.276270350127,28496.7413820227,0.0,1.0
2016-09-16,50.93,51.04,50.84,51.04,25487,40.2446625256419,40.331584042976,40.1735449205505,40.331584042976,32254.0388846085,0.0,1.0
2016-09-19,50.84,51.0,50.82,51.0,45660,40.1735449205505,40.2999762184909,40.157741008308,40.2999762184909,57783.1606493986,0.0,1.0
2016-09-20,50.85,50.9412,50.79,50.82,7440,40.1814468766718,40.2535127164978,40.1340351399441,40.157741008308,9415.39017151829,0.0,1.0
2016-09-21,50.9,50.985,50.78,50.78,9565,40.2209566572781,40.288123284309,40.1261331838229,40.1261331838229,12104.5977137866,0.0,1.0
2016-09-22,51.02,51.04,50.9,51.03,23033,40.3157801307334,40.331584042976,40.2209566572781,40.3236820868547,29148.4787393254,0.0,1.0
2016-09-23,50.97,51.02,50.81,51.02,34802,40.276270350127,40.3157801307334,40.1498390521867,40.3157801307334,44042.2592404812,0.0,1.0
2016-09-26,50.97,51.13,50.95,51.13,18670,40.276270350127,40.4027016480674,40.2604664378845,40.4027016480674,23627.0610890117,0.0,1.0
2016-09-27,51.0411,51.106,50.99,51.0098,20530,40.3324532581493,40.3837369533764,40.2920742623696,40.3077201354897,25980.9086318912,0.0,1.0
2016-09-28,51.05,51.12,51.041,51.11,242797,40.3394859990972,40.3947996919461,40.3323742385881,40.3868977358249,307261.893477706,0.0,1.0
2016-09-29,51.07,51.13,51.06,51.13,10362,40.3552899113398,40.4027016480674,40.3473879552185,40.4027016480674,13113.2087308162,0.0,1.0
2016-09-30,51.0,51.14,51.0,51.14,11608,40.2999762184909,40.4106036041887,40.2999762184909,40.4106036041887,14690.0334826592,0.0,1.0
2016-10-03,50.94,51.15,50.94,51.15,14307,40.3046446941673,40.4708004732363,40.3046446941673,40.4708004732363,18082.2479773769,0.065908,1.0
2016-10-04,50.8,51.0,50.79,51.0,21278,40.193874174788,40.3521177739013,40.1859619948323,40.3521177739013,26892.7149271423,0.0,1.0
2016-10-05,50.91,50.94,50.86,50.94,15494,40.2809081543003,40.3046446941673,40.241347254522,40.3046446941673,19582.4666360157,0.0,1.0
2016-10-06,50.9,50.94,50.861,50.92,7925,40.2729959743446,40.3046446941673,40.2421384725175,40.288820334256,10016.2029230944,0.0,1.0
2016-10-07,50.9425,50.975,50.86,50.97,6840,40.3066227391562,40.3323373240122,40.241347254522,40.3283812340343,8644.89943141524,0.0,1.0
2016-10-10,50.9092,50.96,50.85,50.96,15081,40.2802751799039,40.3204690540787,40.2334350745663,40.3204690540787,19060.4865972475,0.0,1.0
2016-10-11,50.8614,50.93,50.86,50.87,11771,40.2424549597158,40.2967325142116,40.241347254522,40.2492594344776,14877.0630419866,0.0,1.0
2016-10-12,50.9,50.91,50.85,50.898,20162,40.2729959743446,40.2809081543003,40.2334350745663,40.2714135383535,25482.2313357009,0.0,1.0
2016-10-13,50.96,50.98,50.89,50.98,20651,40.3204690540787,40.33629341399,40.265083794389,40.33629341399,26100.2658125959,0.0,1.0
2016-10-14,50.86,50.97,50.85,50.88,18897,40.241347254522,40.3283812340343,40.2334350745663,40.2571716144333,23883.4304905634,0.0,1.0
2016-10-17,50.9,50.95,50.8901,50.94,3917,40.2729959743446,40.312556874123,40.2651629161885,40.3046446941673,4950.59518608969,0.0,1.0
2016-10-18,50.93,50.973,50.895,50.92,10198,40.2967325142116,40.330754888021,40.2690398843668,40.288820334256,12888.9889475983,0.0,1.0
2016-10-19,50.935,50.9799,50.88,50.88,4926,40.3006886041895,40.3362142921904,40.2571716144333,40.2571716144333,6225.84423964202,0.0,1.0
2016-10-20,50.95,50.98,50.9018,50.956,17731,40.312556874123,40.33629341399,40.2744201667367,40.3173041820964,22409.753189828,0.0,1.0
2016-10-21,50.905,50.983,50.905,50.97,8661,40.2769520643225,40.3386670679767,40.2769520643225,40.3283812340343,10946.4143239017,0.0,1.0
2016-10-24,50.9396,50.98,50.9,50.9,9066,40.3043282069691,40.33629341399,40.2729959743446,40.2729959743446,11458.2833691828,0.0,1.0
2016-10-25,50.94,50.972,50.88,50.88,11064,40.3046446941673,40.3299636700254,40.2571716144333,40.2571716144333,13983.5039925699,0.0,1.0
2016-10-26,50.92,50.981,50.92,50.94,10603,40.288820334256,40.3370846319855,40.288820334256,40.3046446941673,13400.8579928795,0.0,1.0
2016-10-27,50.87,50.97,50.85,50.97,25561,40.2492594344776,40.3283812340343,40.2334350745663,40.3283812340343,32305.8880652639,0.0,1.0
2016-10-28,50.8931,50.9399,50.88,50.9102,12563,40.2675365701752,40.3045655723678,40.2571716144333,40.2810663978994,15878.0513972032,0.0,1.0
2016-10-31,50.86,50.96,50.85,50.96,18043,40.241347254522,40.3204690540787,40.2334350745663,40.3204690540787,22804.0819358224,0.0,1.0
2016-11-01,50.83,50.88,50.77,50.77,7163,40.2749455354857,40.3145628338681,40.2274047774269,40.2274047774269,9040.24288944601,0.072464,1.0
2016-11-02,50.81,50.909,50.8,50.8,20976,40.2590986161328,40.3375408669298,40.2511751564563,40.2511751564563,26473.2842173697,0.0,1.0
2016-11-03,50.79,50.8856,50.78,50.79,11699,40.2432516967799,40.3189999712869,40.2353282371034,40.2432516967799,14765.014876955,0.0,1.0
2016-11-04,50.82,50.89,50.79,50.79,13532,40.2670220758093,40.3224862935445,40.2432516967799,40.2432516967799,17078.3982660873,0.0,1.0
2016-11-07,50.77,50.881,50.77,50.835,15517,40.2274047774269,40.3153551798357,40.2274047774269,40.278907265324,19583.6170480991,0.0,1.0
2016-11-08,50.72,50.848,50.72,50.77,18852,40.1877874790446,40.2892077629034,40.1877874790446,40.2274047774269,23792.6370168695,0.0,1.0
2016-11-09,50.56,50.71,50.5391,50.67,35940,40.0610121242211,40.1798640193681,40.0444520934973,40.1481701806622,45358.9738163743,0.0,1.0
2016-11-10,50.35,50.55,50.35,50.5,19686,39.8946194710153,40.0530886645446,39.8946194710153,40.0134713661623,24845.2075278004,0.0,1.0
2016-11-11,50.37,50.4895,50.35,50.48,22657,39.9104663903682,40.005151733502,39.8946194710153,39.9976244468093,28594.8322136225,0.0,1.0
2016-11-14,50.22,50.6384,50.15,50.28,53312,39.7916144952212,40.1231320480846,39.7361502774859,39.83915525328,67283.7399025751,0.0,1.0
2016-11-15,50.19,50.44,50.0,50.44,67059,39.7678441161918,39.9659306081035,39.6172983823389,39.9659306081035,84633.4842835906,0.0,1.0
2016-11-16,50.29,50.3453,50.1747,50.32,19312,39.8470787129565,39.8908954449673,39.7557212228868,39.8708490919859,24373.1914953206,0.0,1.0
2016-11-17,50.19,50.3999,50.16,50.38,30404,39.7678441161918,39.9341575348008,39.7440737371624,39.9183898500447,38372.1268757108,0.0,1.0
2016-11-18,50.08,50.27,50.0701,50.27,27943,39.6806860597506,39.8312317936035,39.6728418346709,39.8312317936035,35266.1604159975,0.0,1.0
2016-11-21,50.1,50.19,49.96,50.13,28441,39.6965329791036,39.7678441161918,39.585604543633,39.720303358133,35894.6737426684,0.0,1.0
2016-11-22,49.95,50.3,49.74,50.3,67634,39.5776810839566,39.8550021726329,39.4112884307507,39.8550021726329,85359.1773816544,0.0,1.0
2016-11-23,49.99,50.0,49.8502,49.99,21412,39.6093749226624,39.6172983823389,39.4986049563854,39.6093749226624,27023.5488969451,0.0,1.0
2016-11-25,49.75,50.03,49.67,50.03,13249,39.4192118904272,39.6410687613683,39.3558242130155,39.6410687613683,16721.2310543446,0.0,1.0
2016-11-28,49.97,50.002,49.74,49.8,18266,39.5935280033095,39.6188830742742,39.4112884307507,39.4588291888095,23053.0610943209,0.0,1.0
2016-11-29,49.94,50.193,49.8,50.12,35845,39.5697576242801,39.7702211540947,39.4588291888095,39.7123798984565,45239.0766958247,0.0,1.0
2016-11-30,49.9262,50.15,49.8227,50.15,34183,39.5588232499266,39.7361502774859,39.4768154422751,39.7361502774859,43141.5081236818,0.0,1.0
2016-12-01,49.76,49.76,49.5227,49.76,41820,39.5929163122225,39.5929163122225,39.4041020228155,39.5929163122225,52558.9775602763,0.209228,1.0
2016-12-02,49.87,49.9,49.54,49.87,45878,39.6804408458709,39.7043111732295,39.4178672449257,39.6804408458709,57659.033297713,0.0,1.0
2016-12-05,49.6,49.85,49.59,49.85,20719,39.465607899643,39.6645272942984,39.4576511238568,39.6645272942984,26039.4417998892,0.0,1.0
2016-12-06,49.86,49.8946,49.6843,49.69,24272,39.6724840700847,39.700014514305,39.5326835195208,39.5372188817189,30504.8183487094,0.0,1.0
2016-12-07,49.7503,49.9,49.73,49.73,19453,39.5851982397098,39.7043111732295,39.5690459848638,39.5690459848638,24448.3450616943,0.0,1.0
2016-12-08,49.87,49.97,49.7285,49.97,34636,39.6804408458709,39.7600086037331,39.5678524684959,39.7600086037331,43530.1948057803,0.0,1.0
2016-12-09,49.74,49.91,49.722,49.91,16830,39.57700276065,39.7122679490157,39.5626805642348,39.7122679490157,21151.7836523064,0.0,1.0
2016-12-12,49.78,49.84,49.73,49.84,12271,39.6088298637949,39.6565705185122,39.5690459848638,39.6565705185122,15422.0758881433,0.0,1.0
2016-12-13,49.75,49.91,49.6806,49.91,24209,39.5849595364363,39.7122679490157,39.5297395124799,39.7122679490157,30425.6405489414,0.0,1.0
2016-12-14,49.52,49.92,49.52,49.92,18666,39.4019536933532,39.720224724802,39.4019536933532,39.720224724802,23459.2509598307,0.0,1.0
2016-12-15,49.44,49.65,49.3201,49.65,38251,39.3382994870635,39.5053917785741,39.2428977453867,39.5053917785741,48073.492363896,0.0,1.0
2016-12-16,49.37,49.42,49.3,49.42,35329,39.28260205656,39.322385935491,39.2269046260564,39.322385935491,44401.1506032281,0.0,1.0
2016-12-19,49.445,49.5199,49.332,49.5,259669,39.3422778749566,39.4018741255954,39.2523663085723,39.3860401417808,326349.525205629,0.0,1.0
2016-12-20,49.36,49.4399,49.33,49.39,27470,39.2746452807737,39.3382199193056,39.2507749534151,39.2985156081324,34524.0342797894,0.0,1.0
2016-12-21,49.4,49.4599,49.33,49.35,31695,39.3064723839186,39.3541334708781,39.2507749534151,39.2666885049875,39833.9740261348,0.0,1.0
2016-12-22,49.41,49.4676,49.312,49.45,28361,39.3465005358663,39.3923689517916,39.2684605226602,39.3783536024811,35614.7812617447,0.040307,1.0
2016-12-23,49.39,49.54,49.3837,49.54,17939,39.330574002559,39.4500230023643,39.3255571445671,39.4500230023643,22527.1873718994,0.0,1.0
2016-12-27,49.3,49.4099,49.3,49.32,16522,39.2589046026758,39.3464209031998,39.2589046026758,39.2748311359832,20747.7668631764,0.0,1.0
2016-12-28,49.49,49.52,49.314,49.38,12410,39.4102066690958,39.4340964690569,39.270053175991,39.3226107359053,15584.0568195145,0.0,1.0
2016-12-29,49.63,49.7,49.49,49.7,6109,39.5216924022475,39.5774352688233,39.4102066690958,39.5774352688233,7671.47486788188,0.0,1.0
2016-12-30,49.68,49.7744,49.58,49.74,58038,39.5615087355159,39.6366819727267,39.481876068979,39.609288335438,72882.150660031,0.0,1.0
2017-01-03,49.66,49.7899,49.6101,49.62,12433,39.5455822022085,39.6490250360399,39.5058455016066,39.5137291355938,15612.9394389222,0.0,1.0
2017-01-04,49.66,49.85,49.648,49.77,32581,39.5455822022085,39.6968842686286,39.5360262822241,39.6331781353991,40914.1140400164,0.0,1.0
2017-01-05,49.78,49.8999,49.73,49.85,67778,39.6411414020528,39.7366209692305,39.6013250687843,39.6968842686286,85113.3120961365,0.0,1.0
2017-01-06,49.74,49.8618,49.62,49.85,182106,39.609288335438,39.7062809232799,39.5137291355938,39.6968842686286,228682.534341218,0.0,1.0
2017-01-09,49.8249,49.869,49.66,49.66,13784,39.6768964693278,39.7120144752706,39.5455822022085,39.5455822022085,17309.4793876058,0.0,1.0
2017-01-10,49.64,49.79,49.61,49.79,25397,39.5296556689011,39.6491046687064,39.5057658689401,39.6491046687064,31892.6906563425,0.0,1.0
2017-01-11,49.73,49.7794,49.6809,49.74,26535,39.6013250687843,39.6406636060535,39.5622254295147,39.609288335438,33321.7524339902,0.0,1.0
2017-01-12,49.79,49.89,49.771,49.83,6468,39.6491046687064,39.7287373352433,39.6339744620644,39.6809577353212,8122.29488385335,0.0,1.0
2017-01-13,49.62,49.77,49.62,49.76,24975,39.5137291355938,39.6331781353991,39.5137291355938,39.6252148687454,31362.7573785153,0.0,1.0
2017-01-17,49.84,49.84,49.695,49.84,35442,39.6889210019749,39.6889210019749,39.5734536354964,39.6889210019749,44506.8607411147,0.0,1.0
2017-01-18,49.54,49.77,49.5095,49.77,16675,39.4500230023643,39.6331781353991,39.4257350390705,39.6331781353991,20939.8990705403,0.0,1.0
2017-01-19,49.55,49.71,49.42,49.71,32371,39.457986269018,39.585398535477,39.35446380252,39.585398535477,40650.4031671639,0.0,1.0
2017-01-20,49.65,49.66,49.43,49.59,43252,39.5376189355548,39.5455822022085,39.3624270691737,39.4898393356327,54314.393679101,0.0,1.0
2017-01-23,49.69,49.82,49.57,49.57,24867,39.5694720021696,39.6729944686675,39.4739128023253,39.4739128023253,31227.1346439055,0.0,1.0
2017-01-24,49.6833,49.8,49.6145,49.74,17953,39.5641366135116,39.6570679353601,39.5093493389342,39.609288335438,22544.7680967562,0.0,1.0
2017-01-25,49.5501,49.679,49.53,49.679,10953,39.4580659016845,39.5607124088505,39.4420597357106,39.5607124088505,13754.4056683435,0.0,1.0
2017-01-26,49.59,49.59,49.45,49.45,17607,39.4898393356327,39.4898393356327,39.3783536024811,39.3783536024811,22110.2730395804,0.0,1.0
2017-01-27,49.61,49.69,49.55,49.6294,17879,39.5057658689401,39.5694720021696,39.457986269018,39.5212146062482,22451.8414082272,0.0,1.0
2017-01-30,49.62,49.74,49.61,49.74,26328,39.5137291355938,39.609288335438,39.5057658689401,39.609288335438,33061.8088593214,0.0,1.0
2017-01-31,49.78,49.7899,49.6401,49.7,15310,39.6411414020528,39.6490250360399,39.5297353015677,39.5774352688233,19225.7783969998,0.0,1.0
2017-02-01,49.63,49.63,49.43,49.61,21485,39.5809168090043,39.5809168090043,39.4214128121918,39.564966409323,26939.7638044965,0.074372,1.0
2017-02-02,49.49,49.69,49.49,49.59,15348,39.4692640112356,39.628768008048,39.4692640112356,39.5490160096418,19244.6588257581,0.0,1.0
2017-02-03,49.53,49.738,49.53,49.72,13843,39.501164810598,39.667048967283,39.501164810598,39.6526936075698,17357.5587780147,0.0,1.0
2017-02-06,49.72,49.745,49.58,49.58,12757,39.6526936075698,39.6726316071714,39.5410408098011,39.5410408098011,15995.8374146596,0.0,1.0
2017-02-07,49.66,49.79,49.65,49.7296,47337,39.6048424085261,39.7085200064542,39.5968672086855,39.6603497994168,59355.2524651362,0.0,1.0
2017-02-08,49.83,49.838,49.74,49.745,27013,39.7404208058167,39.7468009656892,39.6686440072511,39.6726316071714,33871.2515546132,0.0,1.0
2017-02-09,49.685,49.94,49.68,49.94,65787,39.6247804081277,39.8281480040635,39.6207928082074,39.8281480040635,82489.468997273,0.0,1.0
2017-02-10,49.75,49.83,49.715,49.81,24777,39.6766192070917,39.7404208058167,39.6487060076495,39.7244704061354,31067.5600551087,0.0,1.0
2017-02-13,49.67,49.82,49.6596,49.82,24693,39.6128176083667,39.7324456059761,39.6045234005325,39.7324456059761,30962.2335408161,0.0,1.0
2017-02-14,49.625,49.8,49.5499,49.8,59416,39.5769292090839,39.7164952062948,39.5170354582809,39.7164952062948,74500.9544430052,0.0,1.0
2017-02-15,49.55,49.71,49.55,49.71,17678,39.5171152102793,39.6447184077292,39.5171152102793,39.6447184077292,22166.2157103043,0.0,1.0
2017-02-16,49.63,49.75,49.5752,49.75,35671,39.5809168090043,39.6766192070917,39.5372127138777,39.6766192070917,44727.4058492061,0.0,1.0
2017-02-17,49.72,49.93,49.69,49.93,42192,39.6526936075698,39.8201728042229,39.628768008048,39.8201728042229,52904.0034647111,0.0,1.0
2017-02-21,49.76,49.85,49.6645,49.83,43974,39.6845944069323,39.7563712054979,39.6084312484544,39.7404208058167,55138.4302322053,0.0,1.0
2017-02-22,49.81,49.86,49.7054,49.86,33908,39.7244704061354,39.7643464053386,39.6410498158025,39.7643464053386,42516.8029361354,0.0,1.0
2017-02-23,49.86,49.89,49.81,49.88,24083,39.7643464053386,39.7882720048604,39.7244704061354,39.7802968050198,30197.3624251193,0.0,1.0
2017-02-24,50.0,50.06,49.91,50.0,20370,39.8759992031072,39.923850402151,39.8042224045417,39.8759992031072,25541.679715969,0.0,1.0
2017-02-27,49.8655,50.03,49.81,50.01,25233,39.7687327652509,39.8999248026291,39.7244704061354,39.8839744029479,31639.3325612688,0.0,1.0
2017-02-28,49.74,49.92,49.74,49.92,24316,39.6686440072511,39.8121976043823,39.6686440072511,39.8121976043823,30489.518113574,0.0,1.0
2017-03-01,49.55,49.68,49.531,49.68,14116,39.5823451672957,39.6861939033552,39.5671672751024,39.6861939033552,17670.701345354,0.081791,1.0
2017-03-02,49.42,49.5599,49.42,49.54,19181,39.4784964312362,39.5902536479649,39.4784964312362,39.5743568029834,24011.1733143409,0.0,1.0
2017-03-03,49.39,49.54,49.31,49.4,23879,39.4545313382994,39.5743568029834,39.3906244238012,39.4625197026117,29892.2270774801,0.0,1.0
2017-03-06,49.4984,49.5346,49.38,49.38,31517,39.5411252074444,39.5700430862548,39.4465429739871,39.4465429739871,39453.6337702977,0.0,1.0
2017-03-07,49.52,49.5247,49.35,49.35,50988,39.5583800743589,39.5621346055857,39.4225778810503,39.4225778810503,63827.8350947089,0.0,1.0
2017-03-08,49.3,49.3932,49.25,49.35,37042,39.382636059489,39.4570876148793,39.3426942379276,39.4225778810503,46369.9432724995,0.0,1.0
2017-03-09,49.2,49.3082,49.17,49.17,16716,39.3027524163663,39.389186518225,39.2787873234295,39.2787873234295,20925.4352287431,0.0,1.0
2017-03-10,49.27,49.3,49.14,49.3,36557,39.3586709665522,39.382636059489,39.2548222304927,39.382636059489,45762.810221175,0.0,1.0
2017-03-13,49.19,49.23,49.07,49.23,46411,39.294764052054,39.3267175093031,39.1989036803068,39.3267175093031,58098.2516392198,0.0,1.0
2017-03-14,48.99,49.1299,48.97,48.97,64738,39.1349967658086,39.2467539825373,39.1190200371841,39.1190200371841,81040.3700549398,0.0,1.0
2017-03-15,49.37,49.37,49.037,49.09,43692,39.4385546096749,39.4385546096749,39.1725420780763,39.2148804089313,54694.5510896293,0.0,1.0
2017-03-16,49.27,49.4451,49.2601,49.32,29432,39.3586709665522,39.49854722566,39.350762485883,39.3986127881135,36843.5875599645,0.0,1.0
2017-03-17,49.39,49.5,49.3301,49.5,27683,39.4545313382994,39.5424033457344,39.4066810360689,39.5424033457344,34654.1531130232,0.0,1.0
2017-03-20,49.61,49.61,49.3403,49.39,34414,39.6302753531693,39.6302753531693,39.4148291676674,39.4545313382994,43080.1584088279,0.0,1.0
2017-03-21,49.52,49.67,49.36,49.52,25823,39.5583800743589,39.6782055390429,39.4305662453626,39.5583800743589,32325.7665656756,0.0,1.0
2017-03-22,49.78,49.78,49.55,49.55,16523,39.7660775464779,39.7660775464779,39.5823451672957,39.5823451672957,20683.8338289377,0.0,1.0
2017-03-23,49.56,49.71,49.56,49.67,25522,39.590333531608,39.710158996292,39.590333531608,39.6782055390429,31948.9685276371,0.0,1.0
2017-03-24,49.57,49.71,49.5157,49.61,27572,39.5983218959203,39.710158996292,39.5549450777046,39.6302753531693,34515.2010126169,0.0,1.0
2017-03-27,49.73,49.8147,49.65,49.71,25956,39.7261357249166,39.7937971706415,39.6622288104184,39.710158996292,32492.2587220182,0.0,1.0
2017-03-28,49.5746,49.79,49.56,49.76,14712,39.6019965435039,39.7740659107902,39.590333531608,39.7501008178534,18416.7864970848,0.0,1.0
2017-03-29,49.6,49.7,49.5507,49.66,16426,39.6222869888571,39.7021706319798,39.5829043527976,39.6702171747307,20562.4072186728,0.0,1.0
2017-03-30,49.63,49.74,49.59,49.63,20059,39.6462520817939,39.7341240892288,39.6142986245448,39.6462520817939,25110.2719103469,0.0,1.0
2017-03-31,49.68,49.7362,49.55,49.62,15767,39.6861939033552,39.7310885107902,39.5823451672957,39.6382637174816,19737.4573613061,0.0,1.0
2017-04-03,49.68,49.8199,49.58,49.58,26467,39.7569732076712,39.8689297405165,39.6769470941292,39.6769470941292,33072.9543502142,0.088603,1.0
2017-04-04,49.74,49.809,49.7,49.7938,10355,39.8049888757964,39.8602068941404,39.7729784303796,39.848042924882,12939.526289208,0.0,1.0
2017-04-05,49.85,49.85,49.7,49.76,25608,39.8930176006926,39.8930176006926,39.7729784303796,39.8209940985048,31999.5547285407,0.0,1.0
2017-04-06,49.78,49.8499,49.7301,49.77,27948,39.8369993212132,39.8929375745791,39.7970662905558,39.828996709859,34923.6002637166,0.0,1.0
2017-04-07,49.6,49.9,49.6,49.87,17002,39.6929523168376,39.9330306574636,39.6929523168376,39.909022823401,21245.5650380603,0.0,1.0
2017-04-10,49.74,49.764,49.67,49.73,9391,39.8049888757964,39.8241951430465,39.748970596317,39.7969862644422,11734.9194960843,0.0,1.0
2017-04-11,49.88,49.89,49.74,49.83,11123,39.9170254347552,39.9250280461094,39.8049888757964,39.8770123779842,13899.2130289581,0.0,1.0
2017-04-12,49.9,49.9214,49.76,49.9,11811,39.9330306574636,39.9501562457616,39.8209940985048,39.9330306574636,14758.9323999842,0.0,1.0
2017-04-13,49.9366,50.0,49.8501,49.8965,10904,39.96232021502,40.0130567710057,39.8930976268062,39.9302297434897,13625.5523570762,0.0,1.0
2017-04-17,49.8601,50.04,49.8601,49.94,13552,39.9011002381604,40.0450672164225,39.9011002381604,39.9650411028804,16934.4722618394,0.0,1.0
2017-04-18,50.14,50.14,49.94,50.08,18656,40.1250933299645,40.1250933299645,39.9650411028804,40.0770776618393,23312.3903864282,0.0,1.0
2017-04-19,50.054,50.0964,50.01,50.06,9490,40.0562708723183,40.0902019444602,40.0210593823599,40.0610724391309,11858.6291148802,0.0,1.0
2017-04-20,49.91,50.0399,49.89,50.01,12690,39.9410332688178,40.0449871903089,39.9250280461094,40.0210593823599,15857.3238638387,0.0,1.0
2017-04-21,49.99,49.9941,49.925,49.97,6926,40.0050541596515,40.0083352303067,39.9530371858491,39.989048936943,8654.67494727712,0.0,1.0
2017-04-24,49.9048,49.9481,49.76,49.93,8014,39.9368719109137,39.9715232180774,39.8209940985048,39.9570384915262,10014.231161923,0.0,1.0
2017-04-25,49.68,49.87,49.68,49.82,16795,39.7569732076712,39.909022823401,39.7569732076712,39.86900976663,20986.8994714871,0.0,1.0
2017-04-26,49.8,49.8499,49.67,49.67,14537,39.8530045439216,39.8929375745791,39.748970596317,39.748970596317,18165.3204892532,0.0,1.0
2017-04-27,49.84,49.875,49.755,49.82,13218,39.8850149893384,39.9130241290781,39.8169927928277,39.86900976663,16517.1084974169,0.0,1.0
2017-04-28,49.78,49.89,49.75,49.81,15217,39.8369993212132,39.9250280461094,39.8129914871506,39.8610071552758,19015.0431234069,0.0,1.0
2017-05-01,49.67,49.8552,49.6655,49.71,8658,39.8243760020631,39.9728655216037,39.8207679953788,39.8564471725903,10798.4833203092,0.094226,1.0
2017-05-02,49.85,49.85,49.66,49.66,9912,39.9686962694352,39.9686962694352,39.8163582094313,39.8163582094313,12362.5048129943,0.0,1.0
2017-05-03,49.67,49.89,49.67,49.76,9921,39.8243760020631,40.0007674399623,39.8243760020631,39.8965361357492,12373.7298476308,0.0,1.0
2017-05-04,49.74,49.749,49.61,49.7,13454,39.8805005504856,39.8877165638542,39.7762692462724,39.8484293799585,16780.1795554908,0.0,1.0
2017-05-05,49.8,49.8,49.65,49.79,12618,39.9286073062763,39.9286073062763,39.8083404167996,39.9205895136445,15737.4985603674,0.0,1.0
2017-05-08,49.62,49.82,49.62,49.82,17636,39.7842870389042,39.9446428915398,39.7842870389042,39.9446428915398,21996.0789832493,0.0,1.0
2017-05-09,49.71,49.75,49.6,49.75,22481,39.8564471725903,39.8885183431174,39.7682514536406,39.8885183431174,28038.8892958963,0.0,1.0
2017-05-10,49.6794,49.71,49.6201,49.68,12783,39.831912727137,39.8564471725903,39.7843672168305,39.8323937946949,15943.2908620365,0.0,1.0
2017-05-11,49.63,49.7099,49.58,49.67,12278,39.792304831536,39.8563669946639,39.7522158683771,39.8243760020631,15313.441696322,0.0,1.0
2017-05-12,49.77,49.8699,49.77,49.78,9155,39.9045539283809,39.9846516767725,39.9045539283809,39.9125717210127,11418.3546774579,0.0,1.0
2017-05-15,49.86,49.86,49.72,49.72,6664,39.976714062067,39.976714062067,39.864464965222,39.864464965222,8311.51453528995,0.0,1.0
2017-05-16,49.92,49.92,49.77,49.85,11760,40.0248208178577,40.0248208178577,39.9045539283809,39.9686962694352,14667.3785916881,0.0,1.0
2017-05-17,50.02,50.119,49.92,49.92,6439,40.1049987441755,40.1843748912301,40.0248208178577,40.0248208178577,8030.88866937755,0.0,1.0
2017-05-18,50.0044,50.0649,49.94,49.94,7297,40.0924909876699,40.1409986330922,40.0408564031212,40.0408564031212,9101.00863805685,0.0,1.0
2017-05-19,50.01,50.01,49.9396,49.9396,3720,40.0969809515437,40.0969809515437,40.040535691416,40.040535691416,4639.68098308503,0.0,1.0
2017-05-22,49.91,50.0399,49.8901,49.9,7915,40.0168030252259,40.1209541515127,40.0008476178886,40.0087852325941,9871.7943497629,0.0,1.0
2017-05-23,49.98,50.0477,49.92,49.93,14790,40.0729275736484,40.1272080297655,40.0248208178577,40.0328386104895,18446.4735859751,0.0,1.0
2017-05-24,49.92,50.055,49.864,49.96,13271,40.0248208178577,40.1330610183867,39.9799211791197,40.0568919883848,16551.9371845488,0.0,1.0
2017-05-25,50.07,50.07,49.96,50.05,9860,40.1450877073344,40.1450877073344,40.0568919883848,40.1290521220708,12297.6490573168,0.0,1.0
2017-05-26,50.06,50.0912,49.98,49.98,30612,40.1370699147026,40.1620854277138,40.0729275736484,40.0729275736484,38180.0844769352,0.0,1.0
2017-05-30,50.107,50.11,50.02,50.02,7377,40.174753540072,40.1771588778615,40.1049987441755,40.1049987441755,9200.78672371459,0.0,1.0
2017-05-31,50.0549,50.1499,50.0301,50.13,15095,40.1329808404604,40.2091498704624,40.1130967147336,40.1931944631251,18826.8775375453,0.0,1.0
2017-06-01,49.97,49.9999,49.8659,49.91,7493,40.1466167003893,40.1706387904301,40.0629812631567,40.098411837431,9326.44493543012,0.101907,1.0
2017-06-02,50.05,50.1499,49.9401,50.11,7285,40.2108898510003,40.2911509478258,40.1225946103484,40.2590947139585,9067.54989384871,0.0,1.0
2017-06-05,50.04,50.0999,49.98,49.98,6602,40.2028557071739,40.2509802286939,40.1546508442157,40.1546508442157,8217.42819480978,0.0,1.0
2017-06-06,50.14,50.14,50.03,50.13,39072,40.2831971454376,40.2831971454376,40.1948215633475,40.2751630016113,48632.437810907,0.0,1.0
2017-06-07,50.0,50.135,49.98,50.05,16624,40.1707191318684,40.2791800735245,40.1546508442157,40.2108898510003,20691.6883233138,0.0,1.0
2017-06-08,50.12,50.12,49.9721,50.0,11454,40.2671288577849,40.2671288577849,40.1483038705928,40.1707191318684,14256.652914776,0.0,1.0
2017-06-09,50.06,50.06,49.891,49.92,17996,40.2189239948267,40.2189239948267,40.0831469641609,40.1064459812574,22399.3998475911,0.0,1.0
2017-06-12,49.98,50.0299,49.9451,50.0,15907,40.1546508442157,40.1947412219093,40.1266116822616,40.1707191318684,19799.2472424779,0.0,1.0
2017-06-13,49.9799,49.98,49.8,49.8,43260,40.1545705027774,40.1546508442157,40.0100362553409,40.0100362553409,53845.1898981325,0.0,1.0
2017-06-14,50.11,50.13,49.972,50.05,16282,40.2590947139585,40.2751630016113,40.1482235291546,40.2108898510003,20266.0051299444,0.0,1.0
2017-06-15,49.87,50.1,49.86,50.03,18066,40.0662752621256,40.2510605701321,40.0582411182992,40.1948215633475,22486.5279865849,0.0,1.0
2017-06-16,49.9675,50.0048,49.9001,49.97,9606,40.1446081644327,40.1745755209051,40.0904580350429,40.1466167003893,11956.4700453412,0.0,1.0
2017-06-19,49.82,49.9899,49.82,49.82,10761,40.0261045429937,40.1626046466038,40.0261045429937,40.0261045429937,13394.084338738,0.0,1.0
2017-06-20,49.95,50.0298,49.8652,49.92,12722,40.1305484127365,40.194660880471,40.0624188730889,40.1064459812574,15834.9169182627,0.0,1.0
2017-06-21,49.98,49.992,49.8852,49.96,11882,40.1546508442157,40.1642918168073,40.0784871607416,40.1385825565629,14789.3792503377,0.0,1.0
2017-06-22,49.95,50.0199,49.9205,49.99,9162,40.1305484127365,40.1867070780829,40.1068476884487,40.162684988042,11403.8287065809,0.0,1.0
2017-06-23,49.92,49.96,49.8201,49.96,5125,40.1064459812574,40.1385825565629,40.0261848844319,40.1385825565629,6379.02446204183,0.0,1.0
2017-06-26,49.97,50.022,49.887,49.97,4723,40.1466167003893,40.1883942482864,40.0799333066304,40.1466167003893,5878.66000667776,0.0,1.0
2017-06-27,49.8627,49.9549,49.832,49.9549,5565,40.0604103371323,40.1344851432115,40.0357455155853,40.1344851432115,6926.68705000248,0.0,1.0
2017-06-28,49.87,49.93,49.84,49.84,5742,40.0662752621256,40.1144801250838,40.0421728306464,40.0421728306464,7146.99677288665,0.0,1.0
2017-06-29,49.88,49.894,49.8,49.89,14584,40.0743094059519,40.0855572073088,40.0100362553409,40.0823435497783,18152.5254154962,0.0,1.0
2017-06-30,49.7,49.88,49.7,49.8006,10774,39.9296948170772,40.0743094059519,39.9296948170772,40.0105183039705,13410.2652788368,0.0,1.0
2017-07-03,49.489,49.68,49.465,49.68,4539,39.8406379395906,39.9944006312284,39.8213169731021,39.9944006312284,5638.22726284157,0.100152,1.0
2017-07-05,49.58,49.6435,49.5,49.5,14005,39.9138966041929,39.9650166613604,39.8494933825645,39.8494933825645,17396.6452558044,0.0,1.0
2017-07-06,49.51,49.64,49.5,49.5,13274,39.8575437852681,39.9621990204142,39.8494933825645,39.8494933825645,16488.6161460584,0.0,1.0
2017-07-07,49.53,49.69,49.5001,49.69,13380,39.8736445906752,40.0024510339319,39.8495738865915,40.0024510339319,16620.286577841,0.0,1.0
2017-07-10,49.6099,49.66,49.51,49.66,14083,39.9379673082765,39.9782998258213,39.8575437852681,39.9782998258213,17493.5348188142,0.0,1.0
2017-07-11,49.631,49.64,49.52,49.61,11304,39.954953657981,39.9621990204142,39.8655941879716,39.9380478123035,14041.5335931177,0.0,1.0
2017-07-12,49.6793,49.76,49.65,49.76,6651,39.9938371030391,40.0588038528568,39.9702494231177,40.0588038528568,8261.69850741558,0.0,1.0
2017-07-13,49.69,49.78,49.61,49.78,8590,40.0024510339319,40.0749046582639,39.9380478123035,40.0749046582639,10670.2736699293,0.0,1.0
2017-07-14,49.72,49.85,49.69,49.85,15064,40.0266022420426,40.1312574771887,40.0024510339319,40.1312574771887,18712.1073997456,0.0,1.0
2017-07-17,49.63,49.7499,49.6,49.73,29474,39.9541486177106,40.0506729461262,39.9299974096,40.0346526447461,36611.8330788704,0.0,1.0
2017-07-18,49.76,49.8699,49.73,49.81,13938,40.0588038528568,40.1472777785688,40.0346526447461,40.0990558663745,17313.4196055267,0.0,1.0
2017-07-19,49.73,49.8324,49.7054,49.8324,46819,40.0346526447461,40.1170887684305,40.0148486540954,40.1170887684305,58157.3391097113,0.0,1.0
2017-07-20,49.81,49.8899,49.75,49.816,48741,40.0990558663745,40.1633785839759,40.0507534501532,40.1038861079966,60544.7973161844,0.0,1.0
2017-07-21,49.84,49.91,49.72,49.72,241060,40.1232070744852,40.17955989341,40.0266022420426,40.0266022420426,299438.43665578,0.0,1.0
2017-07-24,49.86,49.93,49.8352,49.93,167769,40.1393078798923,40.1956606988171,40.1193428811875,40.1956606988171,208398.270469193,0.0,1.0
2017-07-25,49.71,49.86,49.7001,49.86,386425,40.018551839339,40.1393078798923,40.0105819406625,40.1393078798923,480007.043411226,0.0,1.0
2017-07-26,49.81,49.81,49.6601,49.77,24961,40.0990558663745,40.0990558663745,39.9783803298483,40.0668542555603,31005.9023370321,0.0,1.0
2017-07-27,49.84,49.84,49.6901,49.84,197991,40.1232070744852,40.1232070744852,40.002531537959,40.1232070744852,245939.24961385,0.0,1.0
2017-07-28,49.8,49.84,49.77,49.84,110397,40.091005463671,40.1232070744852,40.0668542555603,40.1232070744852,137132.270353805,0.0,1.0
2017-07-31,49.81,49.84,49.79,49.79,11967,40.0990558663745,40.1232070744852,40.0829550609674,40.0829550609674,14865.0948787013,0.0,1.0
2017-08-01,49.76,49.8336,49.66,49.8,18303,40.1420514571336,40.2014255525364,40.061380131858,40.1743199872439,22688.3591381115,0.103408,1.0
2017-08-02,49.7801,49.8259,49.67,49.67,9435,40.158266393514,40.1952138604902,40.0694472643856,40.0694472643856,11695.6055547223,0.0,1.0
2017-08-03,49.83,49.84,49.81,49.84,12828,40.1985213848265,40.2065885173541,40.1823871197714,40.2065885173541,15901.5610022234,0.0,1.0
2017-08-04,49.7767,49.84,49.72,49.84,7913,40.1555235684546,40.2065885173541,40.1097829270234,40.2065885173541,9808.93765283705,0.0,1.0
2017-08-07,49.8079,49.843,49.7055,49.84,7952,40.1806930219406,40.2090086571124,40.0980855848584,40.2065885173541,9857.28196832557,0.0,1.0
2017-08-08,49.755,49.8,49.69,49.69,15030,40.1380178908698,40.1743199872439,40.0855815294407,40.0855815294407,18631.1554305751,0.0,1.0
2017-08-09,49.74,49.84,49.74,49.83,7888,40.1259171920785,40.2065885173541,40.1259171920785,40.1985213848265,9777.94770701107,0.0,1.0
2017-08-10,49.87,49.87,49.7953,49.82,7025,40.2307899149368,40.2307899149368,40.1705284349559,40.190454252299,8708.17477709847,0.0,1.0
2017-08-11,49.7708,49.91,49.7708,49.86,6526,40.1507639602634,40.263058445047,40.1507639602634,40.2227227824092,8089.61545841204,0.0,1.0
2017-08-14,49.79,49.8766,49.73,49.73,11357,40.1662528547163,40.236114222405,40.1178500595509,40.1178500595509,14078.1125898231,0.0,1.0
2017-08-15,49.75,49.83,49.73,49.83,10779,40.1339843246061,40.1985213848265,40.1178500595509,40.1985213848265,13361.6250423266,0.0,1.0
2017-08-16,49.8015,49.8557,49.76,49.78,7546,40.175530057123,40.2192539154224,40.1420514571336,40.1581857221887,9354.00524811175,0.0,1.0
2017-08-17,49.83,49.95,49.79,49.86,14033,40.1985213848265,40.2953269751572,40.1662528547163,40.2227227824092,17395.2763910353,0.0,1.0
2017-08-18,49.83,49.9304,49.79,49.88,7489,40.1985213848265,40.2795153954032,40.1662528547163,40.2388570474643,9283.34817162854,0.0,1.0
2017-08-21,49.935,49.94,49.82,49.89,9090,40.2832262763659,40.2872598426297,40.190454252299,40.2469241799919,11267.9443023239,0.0,1.0
2017-08-22,49.88,49.8999,49.826,49.86,6348,40.2388570474643,40.2549106411942,40.1952945318155,40.2227227824092,7868.96704413112,0.0,1.0
2017-08-23,49.9427,49.9799,49.9,49.95,6358,40.2894379684121,40.3194477014146,40.2549913125194,40.2953269751572,7881.36302246151,0.0,1.0
2017-08-24,49.915,49.95,49.86,49.87,6574,40.2670920113108,40.2953269751572,40.2227227824092,40.2307899149368,8149.11615439791,0.0,1.0
2017-08-25,49.9,49.9699,49.8601,49.8601,20837,40.2549913125194,40.3113805688871,40.2228034537345,40.2228034537345,25829.5000470322,0.0,1.0
2017-08-28,49.97,49.97,49.9135,49.92,12998,40.3114612402124,40.3114612402124,40.2658819414317,40.2711255775746,16112.29263384,0.0,1.0
2017-08-29,50.023,50.04,49.98,49.98,7264,40.3542170426084,40.3679311679053,40.3195283727399,40.3195283727399,9004.43865919478,0.0,1.0
2017-08-30,49.95,50.0199,49.9215,49.95,17594,40.2953269751572,40.3517162315249,40.2723356474537,40.2953269751572,21809.4842744869,0.0,1.0
2017-08-31,50.0096,50.06,49.99,50.058,6571,40.3434070850215,40.3840654329604,40.3275955052675,40.3824520064549,8145.3973608988,0.0,1.0
2017-09-01,49.84,49.9569,49.82,49.92,21238,40.2903560080938,40.3848572644611,40.2741881284757,40.3550275265658,26271.8433112718,0.103838,1.0
2017-09-05,50.1,50.1,49.9573,50.0,9971,40.500538443128,40.500538443128,40.3851806220534,40.4196990450379,12334.3323126797,0.0,1.0
2017-09-06,49.97,50.068,49.9046,50.06,11408,40.3954472256109,40.4746698357391,40.34257825926,40.4682026838919,14111.9309019206,0.0,1.0
2017-09-07,50.08,50.11,49.9601,50.0,9638,40.4843705635099,40.508622382937,40.3874441251999,40.4196990450379,11922.4044558828,0.0,1.0
2017-09-08,50.04,50.11,49.989,50.11,11195,40.4520348042739,40.508622382937,40.410806711248,40.508622382937,13848.4455160415,0.0,1.0
2017-09-11,49.9223,49.97,49.881,49.97,6157,40.3568868327219,40.3954472256109,40.3235001613107,40.3954472256109,7616.33577867505,0.0,1.0
2017-09-12,49.96,49.97,49.8785,49.92,16079,40.3873632858019,40.3954472256109,40.3214791763584,40.3550275265658,19890.0540823966,0.0,1.0
2017-09-13,49.93,49.959,49.91,49.9254,5224,40.3631114663748,40.3865548918209,40.3469435867568,40.3593928540627,6462.19556728902,0.0,1.0
2017-09-14,49.93,49.98,49.9,49.98,4838,40.3631114663748,40.4035311654199,40.3388596469478,40.4035311654199,5984.70561917004,0.0,1.0
2017-09-15,49.9726,49.9869,49.96,49.97,8299,40.3975490499612,40.4091090838881,40.3873632858019,40.3954472256109,10266.0338845581,0.0,1.0
2017-09-18,49.82,49.9912,49.8101,49.98,21961,40.2741881284757,40.412585178006,40.2661850280648,40.4035311654199,27166.2091985517,0.0,1.0
2017-09-19,49.94,50.03,49.85,49.88,6057,40.3711954061838,40.4439508644649,40.2984399479028,40.3226917673298,7492.63371957688,0.0,1.0
2017-09-20,49.81,49.98,49.8,49.86,17524,40.2661041886667,40.4035311654199,40.2580202488577,40.3065238877118,21677.5488363654,0.0,1.0
2017-09-21,49.8,50.0,49.79,50.0,9608,40.2580202488577,40.4196990450379,40.2499363090487,40.4196990450379,11885.2938381533,0.0,1.0
2017-09-22,49.84,49.93,49.761,49.8794,7635,40.2903560080938,40.3631114663748,40.2264928836026,40.3222067309412,9444.65221214617,0.0,1.0
2017-09-25,49.9072,49.97,49.8422,49.97,10328,40.3446800836103,40.3954472256109,40.2921344748517,40.3954472256109,12775.9486636602,0.0,1.0
2017-09-26,49.98,50.06,49.841,50.06,5328,40.4035311654199,40.4682026838919,40.2911644020747,40.4682026838919,6590.84570875112,0.0,1.0
2017-09-27,49.9,49.96,49.8285,49.96,3490,40.3388596469478,40.3873632858019,40.2810594773134,40.3873632858019,4317.20186252655,0.0,1.0
2017-09-28,49.87,49.93,49.8658,49.9,2282,40.3146078275208,40.3631114663748,40.311212572801,40.3388596469478,2822.88098862051,0.0,1.0
2017-09-29,49.93,50.06,49.895,50.06,6502,40.3631114663748,40.4682026838919,40.3348176770433,40.4682026838919,8043.10788256379,0.0,1.0
2017-10-02,49.82,49.93,49.7601,49.93,9652,40.3538108936246,40.4429100344977,40.3052923614582,40.4429100344977,11916.1642816731,0.098495,1.0
2017-10-03,49.93,49.94,49.7801,49.94,15695,40.4429100344977,40.4510099563952,40.3214922052533,40.4510099563952,19376.7300456754,0.0,1.0
2017-10-04,49.82,49.9399,49.79,49.93,13300,40.3538108936246,40.4509289571763,40.3295111279319,40.4429100344977,16419.9114117543,0.0,1.0
2017-10-05,49.8014,49.84,49.72,49.78,5456,40.3387450388951,40.3700107374197,40.272811674649,40.3214112060343,6735.86741823544,0.0,1.0
2017-10-06,49.77,49.77,49.67,49.75,13455,40.3133112841368,40.3133112841368,40.2323120651612,40.2971114403417,16611.2712815905,0.0,1.0
2017-10-09,49.7455,49.8,49.7216,49.74,7934,40.2934664754878,40.3376110498294,40.2741076621526,40.2890115184441,9795.15617600439,0.0,1.0
2017-10-10,49.73,49.86,49.7165,49.86,9563,40.2809115965466,40.3862105812148,40.2699767019849,40.3862105812148,11806.2866789929,0.0,1.0
2017-10-11,49.789,49.86,49.7564,49.86,8061,40.3287011357421,40.3862105812148,40.3022953903561,40.3862105812148,9951.94781128958,0.0,1.0
2017-10-12,49.84,49.859,49.75,49.8242,11511,40.3700107374197,40.385400589025,40.2971114403417,40.3572128608215,14211.2481399025,0.0,1.0
2017-10-13,49.89,49.91,49.86,49.87,8407,40.4105103469075,40.4267101907026,40.3862105812148,40.3943105031123,10379.1124239562,0.0,1.0
2017-10-16,49.85,49.9,49.84,49.89,3283,40.3781106593172,40.418610268805,40.3700107374197,40.4105103469075,4053.12550111198,0.0,1.0
2017-10-17,49.81,49.879,49.75,49.75,7189,40.345710971727,40.4016004328201,40.2971114403417,40.2971114403417,8875.39422098508,0.0,1.0
2017-10-18,49.73,49.8399,49.71,49.73,15415,40.2809115965466,40.3699297382007,40.2647117527514,40.2809115965466,19031.0477001648,0.0,1.0
2017-10-19,49.76,49.82,49.72,49.77,18985,40.3052113622392,40.3538108936246,40.272811674649,40.3133112841368,23438.4976054252,0.0,1.0
2017-10-20,49.67,49.7699,49.63,49.68,16028,40.2323120651612,40.3132302849178,40.199912377571,40.2404119870588,19787.845120872,0.0,1.0
2017-10-23,49.8,49.8,49.6,49.67,12272,40.3376110498294,40.3376110498294,40.1756126118783,40.2323120651612,15150.7633718082,0.0,1.0
2017-10-24,49.7,49.72,49.67,49.69,9605,40.2566118308539,40.272811674649,40.2323120651612,40.2485119089563,11858.1390308195,0.0,1.0
2017-10-25,49.72,49.72,49.6498,49.68,8623,40.272811674649,40.272811674649,40.2159502229282,40.2404119870588,10645.7816619216,0.0,1.0
2017-10-26,49.61,49.735,49.588,49.67,4254,40.1837125337759,40.2849615574953,40.1658927056013,40.2323120651612,5251.90249215058,0.0,1.0
2017-10-27,49.6101,49.7136,49.61,49.68,9875,40.1837935329949,40.2676277246346,40.1837125337759,40.2404119870588,12191.4755782762,0.0,1.0
2017-10-30,49.79,49.82,49.63,49.8,16878,40.3295111279319,40.3538108936246,40.199912377571,40.3376110498294,20837.2379554578,0.0,1.0
2017-10-31,49.8258,49.8884,49.7504,49.86,8142,40.3585088483251,40.4092143594038,40.2974354372176,40.3862105812148,10051.9487755266,0.0,1.0
2017-11-01,49.72,49.765,49.7058,49.71,8658,40.3597627162349,40.3962910614125,40.3482359939788,40.3516453061954,10665.9635991081,0.107348,1.0
2017-11-02,49.73,49.78,49.65,49.78,7454,40.3678801262744,40.4084671764717,40.3029408459586,40.4084671764717,9182.73188585717,0.0,1.0
2017-11-03,49.69,49.799,49.68,49.77,12270,40.3354104861165,40.4238902555467,40.327293076077,40.4003497664322,15115.6587388607,0.0,1.0
2017-11-06,49.8,49.83,49.72,49.7699,5512,40.4247019965506,40.449054226669,40.3597627162349,40.4002685923318,6790.34319222496,0.0,1.0
2017-11-07,49.83,49.8505,49.75,49.81,31658,40.449054226669,40.4656949172499,40.3841149463533,40.4328194065901,39000.1242342993,0.0,1.0
2017-11-08,49.74,49.805,49.68,49.7,16055,40.3759975363138,40.4287607015704,40.327293076077,40.3435278961559,19778.4760433911,0.0,1.0
2017-11-09,49.7,49.7699,49.59,49.59,12142,40.3435278961559,40.4002685923318,40.2542363857218,40.2542363857218,14957.9729753257,0.0,1.0
2017-11-10,49.59,49.69,49.58,49.69,8225,40.2542363857218,40.3354104861165,40.2461189756823,40.3354104861165,10132.5422271499,0.0,1.0
2017-11-13,49.5972,49.6499,49.5,49.5,6204,40.2600809209502,40.3028596718582,40.1811796953666,40.1811796953666,7642.83185133593,0.0,1.0
2017-11-14,49.6661,49.6772,49.5701,49.5701,26465,40.3160098761222,40.325020201266,40.2380827397433,40.2380827397433,32602.7635308841,0.0,1.0
2017-11-15,49.74,49.75,49.64,49.64,4136,40.3759975363138,40.3841149463533,40.2948234359191,40.2948234359191,5095.22123422395,0.0,1.0
2017-11-16,49.71,49.78,49.69,49.78,9062,40.3516453061954,40.4084671764717,40.3354104861165,40.4084671764717,11163.6592902653,0.0,1.0
2017-11-17,49.6714,49.79,49.6714,49.79,9115,40.3203121034431,40.4165845865112,40.3203121034431,40.4165845865112,11228.951051729,0.0,1.0
2017-11-20,49.6599,49.7133,49.62,49.7133,10513,40.3109770818977,40.3543240515084,40.2785886158402,40.3543240515084,12951.1752503376,0.0,1.0
2017-11-21,49.67,49.7,49.6236,49.66,7514,40.3191756660375,40.3435278961559,40.2815108834544,40.3110582559981,9256.64708751421,0.0,1.0
2017-11-22,49.76,49.76,49.65,49.75,7185,40.3922323563928,40.3922323563928,40.3029408459586,40.3841149463533,8851.3453984282,0.0,1.0
2017-11-24,49.6801,49.77,49.6801,49.76,3699,40.3273742501774,40.4003497664322,40.3273742501774,40.3922323563928,4556.87218215532,0.0,1.0
2017-11-27,49.7289,49.77,49.64,49.64,6074,40.36698721117,40.4003497664322,40.2948234359191,40.2948234359191,7482.68224774571,0.0,1.0
2017-11-28,49.72,49.82,49.68,49.82,12109,40.3597627162349,40.4409368166296,40.327293076077,40.4409368166296,14917.3196144144,0.0,1.0
2017-11-29,49.71,49.74,49.59,49.59,16995,40.3516453061954,40.3759975363138,40.2542363857218,40.2542363857218,20936.4808693511,0.0,1.0
2017-11-30,49.59,49.72,49.59,49.72,5659,40.2542363857218,40.3597627162349,40.2542363857218,40.3597627162349,6971.43543628465,0.0,1.0
2017-12-01,49.55,49.63,49.42,49.42,6149,40.3088933427405,40.3739732916289,40.2031384257969,40.2031384257969,7558.7029246704,0.107333,1.0
2017-12-04,49.55,49.6276,49.45,49.45,11877,40.3088933427405,40.3720208931623,40.2275434066301,40.2275434066301,14599.8885406262,0.0,1.0
2017-12-05,49.62,49.62,49.5,49.5,16132,40.3658382980179,40.3658382980179,40.2682183746853,40.2682183746853,19830.3782047134,0.0,1.0
2017-12-06,49.66,49.73,49.65,49.73,4837,40.3983782724621,40.4553232277394,40.390243278851,40.4553232277394,5945.9173925241,0.0,1.0
2017-12-07,49.68,49.7186,49.58,49.58,21127,40.4146482596842,40.4460493350228,40.3332983235737,40.3332983235737,25970.5182451637,0.0,1.0
2017-12-08,49.61,49.68,49.54,49.54,9456,40.3577033044068,40.4146482596842,40.3007583491295,40.3007583491295,11623.8567012007,0.0,1.0
2017-12-11,49.56,49.64,49.54,49.54,11530,40.3170283363516,40.38210828524,40.3007583491295,40.3007583491295,14173.3362695478,0.0,1.0
2017-12-12,49.57,49.6,49.48,49.6,11245,40.3251633299626,40.3495683107958,40.2519483874632,40.3495683107958,13822.9979489216,0.0,1.0
2017-12-13,49.56,49.65,49.4,49.65,12154,40.3170283363516,40.390243278851,40.1868684385748,40.390243278851,14940.3928031296,0.0,1.0
2017-12-14,49.64,49.67,49.52,49.54,10891,40.38210828524,40.4065132660731,40.2844883619074,40.3007583491295,13387.8408769857,0.0,1.0
2017-12-15,49.71,49.71,49.61,49.69,8017,40.4390532405173,40.4390532405173,40.3577033044068,40.4227832532952,9854.9554963543,0.0,1.0
2017-12-18,49.6,49.68,49.57,49.67,11980,40.3495683107958,40.4146482596842,40.3251633299626,40.4065132660731,14726.5020389578,0.0,1.0
2017-12-19,49.44,49.63,49.44,49.63,46663,40.219408413019,40.3739732916289,40.219408413019,40.3739732916289,57360.8317732794,0.0,1.0
2017-12-20,49.38,49.51,49.37,49.37,9338,40.1705984513527,40.2763533682964,40.1624634577417,40.1624634577417,11478.8043438888,0.0,1.0
2017-12-21,49.5,49.5,49.38,49.38,28352,40.2682183746853,40.2682183746853,40.1705984513527,40.1705984513527,34851.9019873565,0.0,1.0
2017-12-22,49.46,49.5,49.39,49.5,9187,40.2356784002411,40.2682183746853,40.1787334449638,40.2682183746853,11293.1864968201,0.0,1.0
2017-12-26,49.46,49.51,49.32,49.33,15777,40.2356784002411,40.2763533682964,40.1217884896865,40.1299234832975,19393.9918755123,0.0,1.0
2017-12-27,49.59,49.59,49.37,49.39,22134,40.3414333171847,40.3414333171847,40.1624634577417,40.1787334449638,27208.3803113766,0.0,1.0
2017-12-28,49.52,49.59,49.46,49.52,31160,40.2844883619074,40.3414333171847,40.2356784002411,40.2844883619074,38303.6563884745,0.0,1.0
2017-12-29,49.48,49.59,49.46,49.46,17838,40.2519483874632,40.3414333171847,40.2356784002411,40.2356784002411,21927.4910994098,0.0,1.0
2018-01-02,49.51,49.61,49.43,49.44,35731,40.2763533682964,40.3577033044068,40.211273419408,40.219408413019,43922.591348414,0.0,1.0
2018-01-03,49.47,49.6,49.46,49.49,10822,40.2438133938522,40.3495683107958,40.2356784002411,40.2600833810743,13303.0221256762,0.0,1.0
2018-01-04,49.47,49.58,49.46,49.47,11249,40.2438133938522,40.3332983235737,40.2356784002411,40.2438133938522,13827.914977983,0.0,1.0
2018-01-05,49.52,49.57,49.46,49.57,10435,40.2844883619074,40.3251633299626,40.2356784002411,40.3251633299626,12827.2995639837,0.0,1.0
2018-01-08,49.48,49.53,49.4,49.46,18270,40.2519483874632,40.2926233555185,40.1868684385748,40.2356784002411,22458.5302380433,0.0,1.0
2018-01-09,49.33,49.41,49.31,49.35,23211,40.1299234832975,40.1950034321859,40.1136534960754,40.1461934705196,28532.2903861643,0.0,1.0
2018-01-10,49.31,49.33,49.21,49.21,21275,40.1136534960754,40.1299234832975,40.0323035599649,40.0323035599649,26152.4483204363,0.0,1.0
2018-01-11,49.33,49.44,49.3,49.33,51732,40.1299234832975,40.219408413019,40.1055185024644,40.1299234832975,63591.9368513659,0.0,1.0
2018-01-12,49.31,49.37,49.28,49.28,21278,40.1136534960754,40.1624634577417,40.0892485152423,40.0892485152423,26156.1360922323,0.0,1.0
2018-01-16,49.33,49.43,49.31,49.37,45737,40.1299234832975,40.211273419408,40.1136534960754,40.1624634577417,56222.5395455602,0.0,1.0
2018-01-17,49.3,49.38,49.27,49.31,25083,40.1055185024644,40.1705984513527,40.0811135216312,40.1136534960754,30833.4599869096,0.0,1.0
2018-01-18,49.16,49.29,49.16,49.19,26945,39.9916285919097,40.0973835088533,39.9916285919097,40.0160335727428,33122.3370150014,0.0,1.0
2018-01-19,49.14,49.28,49.14,49.17,12687,39.9753586046876,40.0892485152423,39.9753586046876,39.9997635855207,15595.586925564,0.0,1.0
2018-01-22,49.1,49.27,49.08,49.24,17360,39.9428186302434,40.0811135216312,39.9265486430213,40.0567085407981,21339.9061265699,0.0,1.0
2018-01-23,49.15,49.24,49.08,49.09,14834,39.9834935982986,40.0567085407981,39.9265486430213,39.9346836366324,18234.8022742821,0.0,1.0
2018-01-24,49.14,49.15,49.06,49.06,31412,39.9753586046876,39.9834935982986,39.9102786557992,39.9102786557992,38613.429219344,0.0,1.0
2018-01-25,49.13,49.25,49.03,49.08,29057,39.9672236110766,40.0648435344091,39.8858736749661,39.9265486430213,35718.528359432,0.0,1.0
2018-01-26,49.07,49.18,49.06,49.11,13870,39.9184136494103,40.0078985791318,39.9102786557992,39.9509536238545,17049.7982704795,0.0,1.0
2018-01-29,48.94,49.04,48.93,48.96,26060,39.8126587324666,39.8940086685771,39.8045237388556,39.8289287196887,32034.4443351619,0.0,1.0
2018-01-30,48.88,49.09,48.87,48.95,11504,39.7638487708004,39.9346836366324,39.7557137771893,39.8207937260777,14141.3755806486,0.0,1.0
2018-01-31,48.93,49.01,48.88,48.98,20590,39.8045237388556,39.869603687744,39.7638487708004,39.8451987069108,25310.4070936678,0.0,1.0
2018-02-01,48.69,48.93,48.68,48.83,19407,39.6879647368971,39.8835924127414,39.679813583737,39.8020808811396,23808.9011685077,0.096719,1.0
2018-02-02,48.6,48.71,48.56,48.57,29989,39.6146043584556,39.7042670432175,39.5819997458149,39.590150898975,36791.1133684946,0.0,1.0
2018-02-05,48.59,48.73,48.41,48.55,35016,39.6064532052954,39.7205693495378,39.4597324484122,39.5738485926547,42958.3389146423,0.0,1.0
2018-02-06,48.7,48.72,48.48,48.68,977243,39.6961158900573,39.7124181963777,39.5167905205334,39.679813583737,1198901.53061349,0.0,1.0
2018-02-07,48.6,48.77,48.55,48.77,12666,39.6146043584556,39.7531739621786,39.5738485926547,39.7531739621786,15538.9056629215,0.0,1.0
2018-02-08,48.51,48.62,48.35,48.36,251625,39.541243980014,39.6309066647759,39.4108255294512,39.4189766826113,308698.652884306,0.0,1.0
2018-02-09,48.41,48.59,48.4,48.41,959952,39.4597324484122,39.6064532052954,39.451581295252,39.4597324484122,1177688.58115686,0.0,1.0
2018-02-12,48.43,48.49,48.4,48.41,11825,39.4760347547326,39.5249416736936,39.451581295252,39.4597324484122,14507.1498076778,0.0,1.0
2018-02-13,48.43,48.5,48.39,48.42,46187,39.4760347547326,39.5330928268538,39.4434301420919,39.4678836015724,56663.1482593838,0.0,1.0
2018-02-14,48.32,48.49,48.31,48.39,23241,39.3863720699706,39.5249416736936,39.3782209168105,39.4434301420919,28512.5301209505,0.0,1.0
2018-02-15,48.43,48.45,48.21,48.28,53485,39.4760347547326,39.4923370610529,39.2967093852087,39.3537674573299,65616.4826607734,0.0,1.0
2018-02-16,48.48,48.48,48.33,48.38,21069,39.5167905205334,39.5167905205334,39.3945232231308,39.4352789889317,25847.8764734007,0.0,1.0
2018-02-20,48.44,48.48,48.32,48.34,20576,39.4841859078927,39.5167905205334,39.3863720699706,39.402674376291,25243.0540754992,0.0,1.0
2018-02-21,48.36,48.49,48.29,48.34,9730,39.4189766826113,39.5249416736936,39.3619186104901,39.402674376291,11936.9613216664,0.0,1.0
2018-02-22,48.325,48.35,48.2021,48.24,23740,39.3904476465507,39.4108255294512,39.2902699742122,39.3211628446892,29124.7134405303,0.0,1.0
2018-02-23,48.36,48.5,48.31,48.35,11097,39.4189766826113,39.5330928268538,39.3782209168105,39.4108255294512,13614.0246440423,0.0,1.0
2018-02-26,48.38,48.52,48.38,48.38,16621,39.4352789889317,39.5493951331742,39.4352789889317,39.4352789889317,20390.9798692103,0.0,1.0
2018-02-27,48.26,48.46,48.25,48.41,12933,39.3374651510096,39.5004882142131,39.3293139978494,39.4597324484122,15866.4666776065,0.0,1.0
2018-02-28,48.42,48.44,48.3,48.3,8936,39.4678836015724,39.4841859078927,39.3700697636503,39.3700697636503,10962.8660195694,0.0,1.0
2018-03-01,48.4,48.44,48.25,48.44,18785,39.5269093620665,39.5595762293079,39.4044086099113,39.5595762293079,23001.8995836933,0.092414,1.0
2018-03-02,48.31,48.44,48.16,48.43,9742,39.4534089107734,39.5595762293079,39.3309081586182,39.5514095124975,11928.9063478488,0.0,1.0
2018-03-05,48.25,48.39,48.23,48.39,16932,39.4044086099113,39.5187426452561,39.3880751762906,39.5187426452561,20732.9339234014,0.0,1.0
2018-03-06,48.28,48.34,48.15,48.24,14702,39.4289087603424,39.4779090612044,39.3227414418079,39.396241893101,18002.3384444748,0.0,1.0
2018-03-07,48.19,48.41,48.19,48.41,8158,39.3554083090493,39.5350760788768,39.3554083090493,39.5350760788768,9989.32642021665,0.0,1.0
2018-03-08,48.35,48.35,48.19,48.19,16581,39.4860757780148,39.4860757780148,39.3554083090493,39.3554083090493,20303.1406439829,0.0,1.0
2018-03-09,48.32,48.35,48.21,48.26,4946,39.4615756275837,39.4860757780148,39.3717417426699,39.4125753267217,6056.28934474033,0.0,1.0
2018-03-12,48.43,48.49,48.25,48.25,13255,39.5514095124975,39.6004098133596,39.4044086099113,39.4044086099113,16230.5125888664,0.0,1.0
2018-03-13,48.44,48.44,48.28,48.39,18997,39.5595762293079,39.5595762293079,39.4289087603424,39.5187426452561,23261.4898265329,0.0,1.0
2018-03-14,48.55,48.55,48.34,48.4,8011,39.6494101142217,39.6494101142217,39.4779090612044,39.5269093620665,9809.32752541745,0.0,1.0
2018-03-15,48.52,48.56,48.33,48.43,5434,39.6249099637906,39.657576831032,39.4697423443941,39.5514095124975,6653.83669618256,0.0,1.0
2018-03-16,48.5,48.54,48.39,48.43,4936,39.6085765301699,39.6412433974113,39.5187426452561,39.5514095124975,6044.04452196488,0.0,1.0
2018-03-19,48.33,48.5,48.29,48.31,14595,39.4697423443941,39.6085765301699,39.4370754771527,39.4534089107734,17871.3188407774,0.0,1.0
2018-03-20,48.43,48.5,48.26,48.33,38378,39.5514095124975,39.6085765301699,39.4125753267217,39.4697423443941,46993.1808476434,0.0,1.0
2018-03-21,48.44,48.44,48.24,48.28,4631,39.5595762293079,39.5595762293079,39.396241893101,39.4289087603424,5670.57742731347,0.0,1.0
2018-03-22,48.41,48.5,48.34,48.37,20420,39.5350760788768,39.6085765301699,39.4779090612044,39.5024092116355,25003.9281074803,0.0,1.0
2018-03-23,48.53,48.57,48.36,48.36,20968,39.633076680601,39.6657435478423,39.4942424948251,39.4942424948251,25674.9443955752,0.0,1.0
2018-03-26,48.51,48.54,48.32,48.42,33849,39.6167432469803,39.6412433974113,39.4615756275837,39.5432427956872,41447.5006126396,0.0,1.0
2018-03-27,48.61,48.61,48.4,48.49,39774,39.6984104150837,39.6984104150837,39.5269093620665,39.6004098133596,48702.558107097,0.0,1.0
2018-03-28,48.45,48.67,48.45,48.6,7470,39.5677429461182,39.7474107159458,39.5677429461182,39.6902436982734,9146.88261326532,0.0,1.0
2018-03-29,48.59,48.72,48.53,48.55,4912,39.682076981463,39.7882442999975,39.633076680601,39.6494101142217,6014.65694730379,0.0,1.0
2018-04-02,48.47,48.68,48.42,48.47,13712,39.6670918727877,39.8389525968085,39.6261726527828,39.6670918727877,16754.9625803534,0.101651,1.0
2018-04-03,48.4,48.62,48.37,48.51,12532,39.6098049647808,39.7898495328025,39.5852534327778,39.6998272487917,15313.0973641328,0.0,1.0
2018-04-04,48.44,48.61,48.44,48.48,15213,39.6425403407848,39.7816656888016,39.6425403407848,39.6752757167887,18589.064012173,0.0,1.0
2018-04-05,48.43,48.57,48.41,48.48,6949,39.6343564967838,39.7489303127976,39.6179888087818,39.6752757167887,8491.11981992969,0.0,1.0
2018-04-06,48.65,48.65,48.46,48.48,12858,39.8144010648055,39.8144010648055,39.6589080287867,39.6752757167887,15711.4431781056,0.0,1.0
2018-04-09,48.53,48.6,48.37,48.47,9211,39.7161949367937,39.7734818448006,39.5852534327778,39.6670918727877,11255.1021242441,0.0,1.0
2018-04-10,48.55,49.0,48.42,48.5,11306,39.7325626247956,40.1008356048401,39.6261726527828,39.6916434047907,13815.0238428731,0.0,1.0
2018-04-11,48.5,48.83,48.48,48.83,3671,39.6916434047907,39.9617102568233,39.6752757167887,39.9617102568233,4485.66712605582,0.0,1.0
2018-04-12,48.45,48.51,48.44,48.51,7870,39.6507241847858,39.6998272487917,39.6425403407848,39.6998272487917,9616.50784038662,0.0,1.0
2018-04-13,48.47,48.49,48.4,48.4,7539,39.6670918727877,39.6834595607897,39.6098049647808,39.6098049647808,9212.05242804001,0.0,1.0
2018-04-16,48.6,48.6,48.43,48.5,6851,39.7734818448006,39.7734818448006,39.6343564967838,39.6916434047907,8371.37169180289,0.0,1.0
2018-04-17,48.66,48.66,48.54,48.54,4537,39.8225849088065,39.8225849088065,39.7243787807946,39.7243787807946,5543.84956440078,0.0,1.0
2018-04-18,48.41,48.61,48.4,48.45,13541,39.6179888087818,39.7816656888016,39.6098049647808,39.6507241847858,16546.0143159689,0.0,1.0
2018-04-19,48.38,48.44,48.38,48.44,6842,39.5934372767788,39.6425403407848,39.5934372767788,39.6425403407848,8360.37441473004,0.0,1.0
2018-04-20,48.3,48.42,48.25,48.4,8504,39.5279665247709,39.6261726527828,39.487047304766,39.6098049647808,10391.2049141865,0.0,1.0
2018-04-23,48.16,48.28,48.13,48.24,18115,39.4133927087571,39.511598836769,39.3888411767541,39.478863460765,22135.0749083359,0.0,1.0
2018-04-24,48.37,48.37,48.06,48.07,11624,39.5852534327778,39.5852534327778,39.3315542687472,39.3397381127482,14203.5942994478,0.0,1.0
2018-04-25,48.11,48.25,48.04,48.09,7493,39.3724734887522,39.487047304766,39.3151865807452,39.3561058007502,9155.84412300088,0.0,1.0
2018-04-26,48.05,48.25,48.03,48.25,6462,39.3233704247462,39.487047304766,39.3070027367443,39.487047304766,7896.04493832001,0.0,1.0
2018-04-27,48.25,48.35,48.07,48.17,31339,39.487047304766,39.5688857447759,39.3397381127482,39.4215765527581,38293.7406874049,0.0,1.0
2018-04-30,48.23,48.4,48.23,48.35,5521,39.470679616764,39.6098049647808,39.470679616764,39.5688857447759,6746.2185243678,0.0,1.0
2018-05-01,48.25,48.25,48.13,48.18,9896,39.5736855692825,39.5736855692825,39.4752639678666,39.5162729684565,12065.6439533301,0.105865,1.0
2018-05-02,48.13,48.24,48.13,48.15,7002,39.4752639678666,39.5654837691645,39.4752639678666,39.4916675681026,8537.15025881341,0.0,1.0
2018-05-03,48.27,48.32,48.18,48.27,9190,39.5900891695184,39.6310981701084,39.5162729684565,39.5900891695184,11204.8573091253,0.0,1.0
2018-05-04,48.16,48.33,48.15,48.33,5821,39.4998693682206,39.6392999702263,39.4916675681026,39.6392999702263,7097.22245880503,0.0,1.0
2018-05-07,48.2,48.29,48.18,48.27,4692,39.5326765686925,39.6064927697544,39.5162729684565,39.5900891695184,5720.69537480042,0.0,1.0
2018-05-08,48.18,48.36,48.13,48.19,8791,39.5162729684565,39.6639053705803,39.4752639678666,39.5244747685745,10718.3787382503,0.0,1.0
2018-05-09,48.07,48.25,48.05,48.09,18643,39.4260531671587,39.5736855692825,39.4096495669227,39.4424567673947,22730.3759318849,0.0,1.0
2018-05-10,48.13,48.24,48.1,48.22,5669,39.4752639678666,39.5654837691645,39.4506585675127,39.5490801689285,6911.8972889479,0.0,1.0
2018-05-11,48.21,48.24,48.18,48.2,2872,39.5408783688105,39.5654837691645,39.5162729684565,39.5326765686925,3501.67031466897,0.0,1.0
2018-05-14,48.28,48.3,48.12,48.19,4504,39.5982909696364,39.6146945698724,39.4670621677486,39.5244747685745,5491.47740155607,0.0,1.0
2018-05-15,48.05,48.15,48.05,48.12,5025,39.4096495669227,39.4916675681026,39.4096495669227,39.4670621677486,6126.70380613216,0.0,1.0
2018-05-16,48.01,48.09,47.9,48.09,5604,39.3768423664508,39.4424567673947,39.2866225651529,39.4424567673947,6832.6463939432,0.0,1.0
2018-05-17,47.92,47.99,47.84,47.93,4438,39.3030261653889,39.3604387662148,39.237411764445,39.3112279655069,5411.00726201284,0.0,1.0
2018-05-18,47.95,48.09,47.89,47.96,4620,39.3276315657429,39.4424567673947,39.278420765035,39.3358333658609,5632.90976802598,0.0,1.0
2018-05-21,47.97,48.05,47.93,47.96,6698,39.3440351659788,39.4096495669227,39.3112279655069,39.3358333658609,8166.49991909915,0.0,1.0
2018-05-22,47.98,48.06,47.94,47.99,7464,39.3522369660968,39.4178513670407,39.3194297656249,39.3604387662148,9100.44123561601,0.0,1.0
2018-05-23,48.14,48.43,47.9,48.06,13699,39.4834657679846,39.7213179714062,39.2866225651529,39.4178513670407,16702.430933374,0.0,1.0
2018-05-24,48.24,48.3197,48.07,48.09,5178,39.5654837691645,39.6308521161048,39.4260531671587,39.4424567673947,6313.24822052782,0.0,1.0
2018-05-25,48.36,48.37,48.12,48.12,16349,39.6639053705803,39.6721071706983,39.4670621677486,39.4670621677486,19933.4289604885,0.0,1.0
2018-05-29,48.55,48.57,48.32,48.42,15882,39.819739572822,39.836143173058,39.6310981701084,39.7131161712882,19364.0417609932,0.0,1.0
2018-05-30,48.53,48.6088,48.44,48.47,16254,39.8033359725861,39.8679661575158,39.7295197715242,39.7541251718781,19817.6007293278,0.0,1.0
2018-05-31,48.65,48.65,48.46,48.49,4695,39.9017575740019,39.9017575740019,39.7459233717602,39.7705287721141,5724.35310841601,0.0,1.0
2018-06-01,48.29,48.42,48.23,48.41,5340,39.6852300508871,39.792065418595,39.6359214196372,39.7838473133867,6497.848183552,0.096,1.0
2018-06-04,48.3,48.39,48.28,48.28,2875,39.6934481560954,39.7674111029701,39.6770119456788,39.6770119456788,3498.37331979626,0.0,1.0
2018-06-05,48.26,48.39,48.22,48.3,5038,39.6605757352622,39.7674111029701,39.6277033144289,39.6934481560954,6130.36688178558,0.0,1.0
2018-06-06,48.24,48.33,48.19,48.19,4670,39.6441395248456,39.7181024717203,39.603048998804,39.603048998804,5682.57509685165,0.0,1.0
2018-06-07,48.28,48.28,48.08,48.1,6756,39.6770119456788,39.6770119456788,39.5126498415127,39.5290860519293,8220.87309514557,0.0,1.0
2018-06-08,48.18,48.3,48.15,48.25,16135,39.5948308935957,39.6934481560954,39.5701765779708,39.6523576300539,19633.4794834479,0.0,1.0
2018-06-11,48.23,48.23,48.02,48.08,17504,39.6359214196372,39.6359214196372,39.4633412102629,39.5126498415127,21299.3135964222,0.0,1.0
2018-06-12,48.22,48.26,48.1,48.11,6808,39.6277033144289,39.6605757352622,39.5290860519293,39.5373041571376,8284.14802127755,0.0,1.0
2018-06-13,48.11,48.27,48.11,48.21,4319,39.5373041571376,39.6687938404705,39.5373041571376,39.6194852092206,5255.46934546089,0.0,1.0
2018-06-14,48.23,48.24,48.08,48.08,3398,39.6359214196372,39.6441395248456,39.5126498415127,39.5126498415127,4134.77305762355,0.0,1.0
2018-06-15,48.21,48.38,48.21,48.3,4901,39.6194852092206,39.7591929977618,39.6194852092206,39.6934481560954,5963.66178793791,0.0,1.0
2018-06-18,48.36,48.43,48.22,48.31,5462,39.7427567873452,39.8002835238033,39.6277033144289,39.7016662613037,6646.30089486162,0.0,1.0
2018-06-19,48.33,48.45,48.31,48.45,5972,39.7181024717203,39.8167197342199,39.7016662613037,39.8167197342199,7266.88190115591,0.0,1.0
2018-06-20,48.33,48.46,48.31,48.46,6303,39.7181024717203,39.8249378394282,39.7016662613037,39.8249378394282,7669.65114249593,0.0,1.0
2018-06-21,48.35,48.44,48.22,48.34,27996,39.7345386821369,39.8085016290116,39.6277033144289,39.7263205769286,34066.246769049,0.0,1.0
2018-06-22,48.25,48.47,48.25,48.36,24164,39.6523576300539,39.8331559446365,39.6523576300539,39.7427567873452,29403.3714433241,0.0,1.0
2018-06-25,48.31,48.43,48.27,48.38,6901,39.7016662613037,39.8002835238033,39.6687938404705,39.7591929977618,8397.31279301355,0.0,1.0
2018-06-26,48.43,48.44,48.28,48.33,5022,39.8002835238033,39.8085016290116,39.6770119456788,39.7181024717203,6110.89767374497,0.0,1.0
2018-06-27,48.55,48.55,48.37,48.43,7487,39.8989007863029,39.8989007863029,39.7509748925535,39.8002835238033,9110.37253750072,0.0,1.0
2018-06-28,48.36,48.53,48.35,48.44,7917,39.7427567873452,39.8824645758863,39.7345386821369,39.8085016290116,9633.60750359198,0.0,1.0
2018-06-29,48.39,48.51,48.3,48.42,8753,39.7674111029701,39.8660283654697,39.6934481560954,39.792065418595,10650.8736237136,0.0,1.0
2018-07-02,48.41,48.47,48.25,48.37,6786,39.8611977632282,39.9106022636578,39.7294524287495,39.8282614296086,8241.35446082981,0.094122,1.0
2018-07-03,48.5,48.54,48.23,48.4,18950,39.9353045138725,39.9682408474922,39.7129842619396,39.8529636798233,23014.0977059718,0.0,1.0
2018-07-05,48.31,48.52,48.31,48.52,19136,39.778856929179,39.9517726806824,39.778856929179,39.9517726806824,23239.9880581254,0.0,1.0
2018-07-06,48.5,48.5,48.32,48.32,6651,39.9353045138725,39.9353045138725,39.787091012584,39.787091012584,8077.40178587962,0.0,1.0
2018-07-09,48.45,48.49,48.34,48.38,5567,39.8941340968479,39.9270704304676,39.8035591793938,39.8364955130135,6760.92252924249,0.0,1.0
2018-07-10,48.44,48.45,48.42,48.44,23351,39.885900013443,39.8941340968479,39.8694318466332,39.885900013443,28358.9549093482,0.0,1.0
2018-07-11,48.47,48.51,48.38,48.43,4226,39.9106022636578,39.9435385972775,39.8364955130135,39.8776659300381,5132.32595807055,0.0,1.0
2018-07-12,48.46,48.52,48.39,48.42,9889,39.9023681802529,39.9517726806824,39.8447295964184,39.8694318466332,12009.8370561665,0.0,1.0
2018-07-13,48.46,48.57,48.46,48.5,2182,39.9023681802529,39.992943097707,39.9023681802529,39.9353045138725,2649.9610128987,0.0,1.0
2018-07-16,48.57,48.57,48.4,48.5,3498,39.992943097707,39.992943097707,39.8529636798233,39.9353045138725,4248.19597759839,0.0,1.0
2018-07-17,48.47,48.57,48.44,48.48,6935,39.9106022636578,39.992943097707,39.885900013443,39.9188363470627,8422.30963540446,0.0,1.0
2018-07-18,48.41,48.56,48.41,48.48,7103,39.8611977632282,39.9847090143021,39.8611977632282,39.9188363470627,8626.33963089805,0.0,1.0
2018-07-19,48.65,48.65,48.42,48.49,8162,40.0588157649464,40.0588157649464,39.8694318466332,39.9270704304676,9912.45728106289,0.0,1.0
2018-07-20,48.47,48.61,48.43,48.57,2694,39.9106022636578,40.0258794313267,39.8776659300381,39.992943097707,3271.76671345056,0.0,1.0
2018-07-23,48.39,48.43,48.35,48.43,3122,39.8447295964184,39.8776659300381,39.8117932627987,39.8776659300381,3791.55741625562,0.0,1.0
2018-07-24,48.28,48.37,48.25,48.29,8857,39.7541546789643,39.8282614296086,39.7294524287495,39.7623887623692,10756.5099409917,0.0,1.0
2018-07-25,48.42,48.51,48.31,48.39,7209,39.8694318466332,39.9435385972775,39.778856929179,39.8447295964184,8755.07284234041,0.0,1.0
2018-07-26,48.33,48.51,48.32,48.32,7874,39.7953250959889,39.9435385972775,39.787091012584,39.787091012584,9562.69157450248,0.0,1.0
2018-07-27,48.33,48.43,48.3,48.43,5453,39.7953250959889,39.8776659300381,39.7706228457741,39.8776659300381,6622.47360372898,0.0,1.0
2018-07-30,48.42,48.44,48.28,48.29,5886,39.8694318466332,39.885900013443,39.7541546789643,39.7623887623692,7148.3366278285,0.0,1.0
2018-07-31,48.36,48.53,48.35,48.4,5488,39.8200273462036,39.9600067640873,39.8117932627987,39.8529636798233,6664.97985279015,0.0,1.0
2018-08-01,48.4,48.4,48.23,48.23,4606,39.9370139095874,39.9370139095874,39.7967392739546,39.7967392739546,5582.04978731479,0.102076,1.0
2018-08-02,48.25,48.31,48.14,48.22,6817,39.8132421722643,39.8627508671935,39.7224762315607,39.7884878247997,8261.57911422599,0.0,1.0
2018-08-03,48.36,48.43,48.26,48.26,6545,39.9040081129679,39.961768257052,39.8214936214192,39.8214936214192,7931.9400473242,0.0,1.0
2018-08-06,48.43,48.45,48.26,48.31,17648,39.961768257052,39.9782711553618,39.8214936214192,39.8627508671935,21387.7582819217,0.0,1.0
2018-08-07,48.26,48.38,48.24,48.32,2808,39.8214936214192,39.9205110112777,39.8049907231094,39.8710023163484,3403.03860242725,0.0,1.0
2018-08-08,48.29,48.38,48.21,48.34,5234,39.8462479688838,39.9205110112777,39.7802363756448,39.8875052146582,6343.12822119096,0.0,1.0
2018-08-09,48.47,48.47,48.27,48.27,4450,39.9947740536715,39.9947740536715,39.8297450705741,39.8297450705741,5392.99208717994,0.0,1.0
2018-08-10,48.49,48.49,48.36,48.41,4155,40.0112769519813,40.0112769519813,39.9040081129679,39.9452653587423,5035.4791285916,0.0,1.0
2018-08-13,48.51,48.6,48.38,48.6,11008,40.027779850291,40.1020428926849,39.9205110112777,40.1020428926849,13340.6869428487,0.0,1.0
2018-08-14,48.3844,48.4699,48.3401,48.42,5186,39.9241416489058,39.99469153918,39.8875877291497,39.9535168078972,6284.95662114947,0.0,1.0
2018-08-15,48.57,48.57,48.36,48.36,5287,40.0772885452203,40.0772885452203,39.9040081129679,39.9040081129679,6407.35936290344,0.0,1.0
2018-08-16,48.41,48.59,48.41,48.5,4928,39.9452653587423,40.09379144353,39.9452653587423,40.0195284011361,5972.28427092646,0.0,1.0
2018-08-17,48.41,48.55,48.4,48.45,6498,39.9452653587423,40.0607856469105,39.9370139095874,39.9782711553618,7874.9803556169,0.0,1.0
2018-08-20,48.51,48.6,48.41,48.44,4622,40.027779850291,40.1020428926849,39.9452653587423,39.9700197062069,5601.44032066195,0.0,1.0
2018-08-21,48.44,48.56,48.3,48.45,7273,39.9700197062069,40.0690370960654,39.8544994180387,39.9782711553618,8814.20931462016,0.0,1.0
2018-08-22,48.51,48.6,48.49,48.53,6135,40.027779850291,40.1020428926849,40.0112769519813,40.0442827486008,7435.05763030313,0.0,1.0
2018-08-23,48.48,48.66,48.46,48.46,11303,40.0030255028264,40.1515515876141,39.9865226045167,39.9865226045167,13698.199901437,0.0,1.0
2018-08-24,48.54,48.63,48.49,48.49,16099,40.0525341977556,40.1267972401495,40.0112769519813,40.0112769519813,19510.5122722494,0.0,1.0
2018-08-27,48.52,48.66,48.45,48.53,11790,40.0360312994459,40.1515515876141,39.9782711553618,40.0442827486008,14288.3992601913,0.0,1.0
2018-08-28,48.53,48.62,48.47,48.47,9676,40.0442827486008,40.1185457909946,39.9947740536715,39.9947740536715,11726.4250416973,0.0,1.0
2018-08-29,48.43,48.59,48.39,48.58,4877,39.961768257052,40.09379144353,39.9287624604325,40.0855399943751,5910.47694588238,0.0,1.0
2018-08-30,48.49,48.54,48.45,48.46,12058,40.0112769519813,40.0525341977556,39.9782711553618,39.9865226045167,14613.1906937563,0.0,1.0
2018-08-31,48.49,48.6,48.41,48.41,8111,40.0112769519813,40.1020428926849,39.9452653587423,39.9452653587423,9829.78849867785,0.0,1.0
2018-09-04,48.29,48.4,48.29,48.35,12349,39.9383630215242,40.0293387915049,39.9383630215242,39.9879861687864,14931.3383144576,0.111635,1.0
2018-09-05,48.26,48.47,48.26,48.28,5818,39.9135514478931,40.0872324633108,39.9135514478931,39.9300924969805,7034.62031852896,0.0,1.0
2018-09-06,48.49,48.51,48.31,48.31,10348,40.1037735123982,40.1203145614856,39.9549040706116,39.9549040706116,12511.9028972392,0.0,1.0
2018-09-07,48.3,48.43,48.3,48.41,1451,39.9466335460679,40.054150365136,39.9466335460679,40.0376093160486,1754.42318360012,0.0,1.0
2018-09-10,48.24,48.28,48.19,48.27,3896,39.8970103988057,39.9300924969805,39.8556577760872,39.9218219724368,4710.70484032122,0.0,1.0
2018-09-11,48.193,48.35,48.1688,48.3005,4507,39.8581389334503,39.9879861687864,39.8381242640546,39.9470470722951,5449.47297621348,0.0,1.0
2018-09-12,48.2,48.38,48.17,48.17,3183,39.8639283006309,40.0127977424175,39.8391167269998,39.8391167269998,3848.60716292157,0.0,1.0
2018-09-13,48.21,48.38,48.2,48.21,12669,39.8721988251746,40.0127977424175,39.8639283006309,39.8721988251746,15318.2545231082,0.0,1.0
2018-09-14,48.29,48.36,48.15,48.25,10106,39.9383630215242,39.9962566933301,39.8225756779124,39.9052809233494,12219.2975144472,0.0,1.0
2018-09-17,48.13,48.2,48.13,48.2,3674,39.806034628825,39.8639283006309,39.806034628825,39.8639283006309,4442.28172056986,0.0,1.0
2018-09-18,47.99,48.2,47.99,48.16,3500,39.6902472852132,39.8639283006309,39.6902472852132,39.8308462024561,4231.89603211609,0.0,1.0
2018-09-19,48.0,48.0,47.95,48.0,3361,39.6985178097569,39.6985178097569,39.6571651870384,39.6985178097569,4063.82930398348,0.0,1.0
2018-09-20,47.98,48.0,47.88,47.88,7448,39.6819767606695,39.6985178097569,39.5992715152326,39.5992715152326,9005.47475634303,0.0,1.0
2018-09-21,48.09,48.16,47.97,48.0,5969,39.7729525306502,39.8308462024561,39.6737062361258,39.6985178097569,7217.19640448598,0.0,1.0
2018-09-24,48.06,48.21,47.99,48.04,11607,39.7481409570191,39.8721988251746,39.6902472852132,39.7315999079317,14034.176355649,0.0,1.0
2018-09-25,48.04,48.17,47.91,47.96,8632,39.7315999079317,39.8391167269998,39.6240830888636,39.6654357115821,10437.0647283503,0.0,1.0
2018-09-26,48.05,48.06,48.0,48.0,5425,39.7398704324754,39.7481409570191,39.6985178097569,39.6985178097569,6559.43884977993,0.0,1.0
2018-09-27,48.13,48.15,48.05,48.05,7506,39.806034628825,39.8225756779124,39.7398704324754,39.7398704324754,9075.60331916095,0.0,1.0
2018-09-28,48.18,48.27,48.04,48.14,34260,39.8473872515435,39.9218219724368,39.7315999079317,39.8143051533687,41424.2165886563,0.0,1.0
2018-10-01,48.06,48.14,47.9,47.97,24691,39.8477602522005,39.9140902734276,39.7151002097462,39.7731389783199,29779.577383762,0.120451,1.0
2018-10-02,48.11,48.14,47.99,47.99,8920,39.8892165154674,39.9140902734276,39.7897214836267,39.7897214836267,10758.3261213866,0.0,1.0
2018-10-03,47.78,48.1,47.78,47.96,10357,39.6156051779055,39.880925262814,39.6156051779055,39.7648477256665,12491.4779864575,0.0,1.0
2018-10-04,47.7,48.06,47.64,47.65,30717,39.5492751566784,39.8477602522005,39.499527640758,39.5078188934114,37047.4779675597,0.0,1.0
2018-10-05,47.51,47.6,47.48,47.59,9862,39.3917413562639,39.4663626301444,39.3668675983037,39.458071377491,11894.4632521429,0.0,1.0
2018-10-08,47.55,47.6,47.36,47.37,14390,39.4249063668775,39.4663626301444,39.267372566463,39.2756638191164,17355.6404581562,0.0,1.0
2018-10-09,47.62,47.62,47.48,47.56,8181,39.4829451354512,39.4829451354512,39.3668675983037,39.4331976195309,9867.02533621794,0.0,1.0
2018-10-10,47.7,48.26,47.5,47.5,47200,39.5492751566784,40.0135853052683,39.3834501036105,39.3834501036105,56927.4655750503,0.0,1.0
2018-10-11,47.78,47.82,47.6,47.71,10714,39.6156051779055,39.6487701885191,39.4663626301444,39.5575664093317,12922.0522493875,0.0,1.0
2018-10-12,47.84,47.84,47.71,47.74,4349,39.6653526938258,39.6653526938258,39.5575664093317,39.5824401672919,5245.28702936216,0.0,1.0
2018-10-15,47.7,47.79,47.65,47.79,2526,39.5492751566784,39.6238964305589,39.5078188934114,39.6238964305589,3046.58428056307,0.0,1.0
2018-10-16,47.66,47.7,47.61,47.63,6406,39.5161101460648,39.5492751566784,39.4746538827978,39.4912363881046,7726.21492529179,0.0,1.0
2018-10-17,47.6,47.78,47.6,47.75,7744,39.4663626301444,39.6156051779055,39.4663626301444,39.5907314199453,9339.96384349979,0.0,1.0
2018-10-18,47.64,47.69,47.53,47.69,1843,39.499527640758,39.540983904025,39.4083238615707,39.540983904025,2222.82455624614,0.0,1.0
2018-10-19,47.57,47.71,47.56,47.71,7743,39.4414888721843,39.5575664093317,39.4331976195309,39.5575664093317,9338.75775312742,0.0,1.0
2018-10-22,47.55,47.69,47.55,47.66,2250,39.4249063668775,39.540983904025,39.4249063668775,39.5161101460648,2713.70333779371,0.0,1.0
2018-10-23,47.67,47.76,47.61,47.61,2139,39.5244013987182,39.5990226725987,39.4746538827978,39.4746538827978,2579.82730646255,0.0,1.0
2018-10-24,47.77,47.84,47.71,47.84,2798,39.6073139252521,39.6653526938258,39.5575664093317,39.6653526938258,3374.64086184303,0.0,1.0
2018-10-25,47.75,47.82,47.68,47.74,7176,39.5907314199453,39.6487701885191,39.5326926513716,39.5824401672919,8654.90451200342,0.0,1.0
2018-10-26,47.8,47.93,47.72,47.72,12946,39.6321876832123,39.7399739677064,39.5658576619851,39.5658576619851,15614.0459604788,0.0,1.0
2018-10-29,47.76,47.8908,47.76,47.7601,3092,39.5990226725987,39.7074722573051,39.5990226725987,39.5991055851252,3729.23143131474,0.0,1.0
2018-10-30,47.8,47.85,47.7,47.85,5117,39.6321876832123,39.6736439464792,39.5492751566784,39.6736439464792,6171.56443532907,0.0,1.0
2018-10-31,47.68,47.75,47.68,47.75,8862,39.5326926513716,39.5907314199453,39.5326926513716,39.5907314199453,10688.3728797902,0.0,1.0
2018-11-01,47.6,47.64,47.49,47.49,5877,39.5733687077638,39.606623639451,39.4819176456241,39.4819176456241,7069.02669989572,0.129059,1.0
2018-11-02,47.47,47.52,47.44,47.48,2985,39.4652901797805,39.5068588443894,39.440348981015,39.4736039127022,3590.44490372446,0.0,1.0
2018-11-05,47.32,47.41,47.29,47.34,9078,39.3405841859535,39.4154077822497,39.3156429871881,39.3572116517971,10919.2826921309,0.0,1.0
2018-11-06,47.37,47.43,47.3,47.34,7118,39.3821528505625,39.4320352480933,39.3239567201099,39.3572116517971,8561.73762971884,0.0,1.0
2018-11-07,47.4,47.46,47.39,47.4,53475,39.4070940493279,39.4569764468587,39.3987803164061,39.4070940493279,64321.2868431041,0.0,1.0
2018-11-08,47.37,47.45,47.36,47.45,6311,39.3821528505625,39.4486627139369,39.3738391176407,39.4486627139369,7591.05453514408,0.0,1.0
2018-11-09,47.3914,47.4499,47.3603,47.43,5352,39.3999442390151,39.4485795766076,39.3740885296283,39.4320352480933,6437.54141532106,0.0,1.0
2018-11-12,47.46,47.54,47.45,47.45,3015,39.4569764468587,39.523486310233,39.4486627139369,39.4486627139369,3626.52977712873,0.0,1.0
2018-11-13,47.53,47.58,47.48,47.55,3206,39.5151725773112,39.5567412419202,39.4736039127022,39.5318000431548,3856.27013780257,0.0,1.0
2018-11-14,47.61,47.64,47.4,47.4,6316,39.5816824406856,39.606623639451,39.4070940493279,39.4070940493279,7597.06868071148,0.0,1.0
2018-11-15,47.61,47.73,47.27,47.65,7366,39.5816824406856,39.6814472357472,39.2990155213445,39.6149373723728,8860.03924986079,0.0,1.0
2018-11-16,47.72,47.72,47.64,47.66,5214,39.6731335028254,39.6731335028254,39.606623639451,39.6232511052946,6271.55099766144,0.0,1.0
2018-11-19,47.82,48.83,47.82,48.15,8283,39.7562708320434,40.5959578571451,39.7562708320434,40.0306240184628,9963.03354691785,0.0,1.0
2018-11-20,47.75,47.82,47.7,47.74,12113,39.6980747015908,39.7562708320434,39.6565060369818,39.689760968669,14569.8690515291,0.0,1.0
2018-11-21,47.77,47.77,47.71,47.71,2730,39.7147021674344,39.7147021674344,39.6648197699036,39.6648197699036,3283.72347978821,0.0,1.0
2018-11-23,47.757,47.8399,47.757,47.82,1845,39.7038943146361,39.7728151605578,39.7038943146361,39.7562708320434,2219.21971436236,0.0,1.0
2018-11-26,47.72,47.86,47.67,47.86,6937,39.6731335028254,39.7895257637306,39.6315648382164,39.7895257637306,8344.02556017978,0.0,1.0
2018-11-27,47.77,47.8,47.72,47.72,8081,39.7147021674344,39.7396433661998,39.6731335028254,39.6731335028254,9720.06206599579,0.0,1.0
2018-11-28,47.84,47.93,47.8,47.85,24853,39.772898297887,39.8477218941832,39.7396433661998,39.7812120308088,29893.9119572075,0.0,1.0
2018-11-29,47.92,48.76,47.91,47.91,27795,39.8394081612614,40.5377617266925,39.8310944283396,39.8310944283396,33432.6352090525,0.0,1.0
2018-11-30,47.88,47.97,47.88,47.93,6409,39.8061532295742,39.8809768258704,39.8061532295742,39.8477218941832,7708.9317882647,0.0,1.0
2018-12-03,47.95,47.96,47.85,47.94,10269,39.9676724327789,39.9760077137868,39.8843196227001,39.959337151771,12319.9205765149,0.12428,1.0
2018-12-04,48.07,48.11,47.95,47.95,40518,40.0676958048735,40.101036928905,39.9676724327789,39.9676724327789,48610.2387690359,0.0,1.0
2018-12-06,48.1028,48.235,48.04,48.04,19637,40.0950355265793,40.2052279415035,40.0426899618498,40.0426899618498,23558.8937930687,0.0,1.0
2018-12-07,48.19,48.25,48.08,48.08,5791,40.167719176968,40.2177308630153,40.0760310858814,40.0760310858814,6947.57620592051,0.0,1.0
2018-12-10,48.21,48.27,48.14,48.2,29425,40.1843897389838,40.2344014250311,40.1260427719286,40.1760544579759,35301.7492417909,0.0,1.0
2018-12-11,48.22,48.29,48.17,48.21,16536,40.1927250199917,40.2510719870468,40.1510486149523,40.1843897389838,19838.5633122261,0.0,1.0
2018-12-12,48.17,48.45,48.15,48.45,5663,40.1510486149523,40.3844364831729,40.1343780529365,40.3844364831729,6794.01209706921,0.0,1.0
2018-12-13,48.14,48.26,48.14,48.24,10316,40.1260427719286,40.2260661440232,40.1260427719286,40.2093955820074,12376.3073977337,0.0,1.0
2018-12-14,48.18,48.31,48.13,48.31,30871,40.1593838959601,40.2677425490626,40.1177074909208,40.2677425490626,37036.5437839704,0.0,1.0
2018-12-17,48.32,48.32,48.16,48.16,18910,40.2760778300704,40.2760778300704,40.1427133339444,40.1427133339444,22686.6976435774,0.0,1.0
2018-12-18,48.37,48.38,48.26,48.33,20110,40.3177542351098,40.3260895161177,40.2260661440232,40.2844131110783,24126.3611640583,0.0,1.0
2018-12-19,48.5065,48.53,48.37,48.39,12797,40.4315308208674,40.4511187312359,40.3177542351098,40.3344247971256,15352.8117263279,0.0,1.0
2018-12-20,48.48,48.6,48.42,48.6,26099,40.4094423261965,40.5094656982911,40.3594306401492,40.5094656982911,31311.4818508581,0.0,1.0
2018-12-21,48.51,48.52,48.41,48.48,2625,40.4344481692201,40.442783450228,40.3510953591414,40.4094423261965,3149.26395105187,0.0,1.0
2018-12-24,48.48,48.58,48.43,48.58,6391,40.4094423261965,40.4927951362753,40.3677659211571,40.4927951362753,7667.40796616094,0.0,1.0
2018-12-26,48.4,48.59,48.39,48.59,337289,40.3427600781335,40.5011304172832,40.3344247971256,40.5011304172832,404652.224299555,0.0,1.0
2018-12-27,48.48,48.55,48.37,48.37,496385,40.4094423261965,40.4677892932517,40.3177542351098,40.3177542351098,595522.813844906,0.0,1.0
2018-12-28,48.6194,48.6194,48.51,48.51,13085,40.5256361434463,40.5256361434463,40.4344481692201,40.4344481692201,15698.3309712433,0.0,1.0
2018-12-31,48.7,48.729,48.5801,48.65,636452,40.5928185083698,40.6169908232927,40.4928784890854,40.5511421033304,763563.939114233,0.0,1.0
2019-01-02,48.69,48.7599,48.67,48.7,199954,40.584483227362,40.642746841607,40.5678126653462,40.5928185083698,239888.732978523,0.0,1.0
2019-01-03,48.92,48.95,48.71,48.76,32540,40.7761946905432,40.8012005335668,40.6011537893777,40.6428301944171,39038.8757970391,0.0,1.0
2019-01-04,48.79,48.87,48.77,48.82,29271,40.6678360374408,40.7345182855038,40.651165475425,40.6928418804644,35116.9924233291,0.0,1.0
2019-01-07,48.79,48.87,48.79,48.87,21906,40.6678360374408,40.7345182855038,40.6678360374408,40.7345182855038,26281.0575663779,0.0,1.0
2019-01-08,48.74,48.79,48.71,48.76,10872,40.6261596324014,40.6678360374408,40.6011537893777,40.6428301944171,13043.3514955565,0.0,1.0
2019-01-09,48.71,48.76,48.66,48.68,8061,40.6011537893777,40.6428301944171,40.5594773843383,40.5761479463541,9670.93969883013,0.0,1.0
2019-01-10,48.67,48.71,48.65,48.69,7656,40.5678126653462,40.6011537893777,40.5511421033304,40.584483227362,9185.05326066783,0.0,1.0
2019-01-11,48.75,48.79,48.72,48.75,2907,40.6344949134092,40.6678360374408,40.6094890703856,40.6344949134092,3487.58487836487,0.0,1.0
2019-01-14,48.76,48.83,48.74,48.83,10998,40.6428301944171,40.7011771614723,40.6261596324014,40.7011771614723,13194.516165207,0.0,1.0
2019-01-15,48.76,48.83,48.75,48.83,12549,40.6428301944171,40.7011771614723,40.6344949134092,40.7011771614723,15055.2812654285,0.0,1.0
2019-01-16,48.76,48.82,48.7,48.82,25568,40.6428301944171,40.6928418804644,40.5928185083698,40.6928418804644,30674.4307430454,0.0,1.0
2019-01-17,48.67,48.8,48.66,48.75,18183,40.5678126653462,40.6761713184486,40.5594773843383,40.6344949134092,21814.5014940861,0.0,1.0
2019-01-18,48.76,48.82,48.65,48.73,54075,40.6428301944171,40.6928418804644,40.5511421033304,40.6178243513935,64874.8373916684,0.0,1.0
2019-01-22,48.717,48.7512,48.66,48.7,12390,40.6069884860832,40.6354951471302,40.5594773843383,40.5928185083698,14864.5258489648,0.0,1.0
2019-01-23,48.71,48.78,48.65,48.74,24389,40.6011537893777,40.6595007564329,40.5511421033304,40.6261596324014,29259.9613341729,0.0,1.0
2019-01-24,48.8,48.83,48.76,48.78,7199,40.6761713184486,40.7011771614723,40.6428301944171,40.6595007564329,8636.78140328471,0.0,1.0
2019-01-25,48.78,48.78,48.7,48.73,7567,40.6595007564329,40.6595007564329,40.5928185083698,40.6178243513935,9078.27821623216,0.0,1.0
2019-01-28,48.74,48.8,48.7,48.77,9648,40.6261596324014,40.6761713184486,40.5928185083698,40.651165475425,11574.894704666,0.0,1.0
2019-01-29,48.93,48.93,48.77,48.77,26367,40.7845299715511,40.7845299715511,40.651165475425,40.651165475425,31633.0067037655,0.0,1.0
2019-01-30,48.92,48.97,48.82,48.88,14729,40.7761946905432,40.8178710955826,40.6928418804644,40.7428535665117,17670.669994302,0.0,1.0
2019-01-31,49.12,49.13,48.97,48.97,12445,40.9429003107008,40.9512355917086,40.8178710955826,40.8178710955826,14930.5104269868,0.0,1.0
2019-02-01,48.84,48.98,48.81,48.98,25597,40.8150337659275,40.9320301772139,40.7899631063661,40.9320301772139,30629.8283904309,0.126596,1.0
2019-02-04,48.74,48.79,48.68,48.72,10193,40.7314649007229,40.7732493333252,40.6813235816001,40.714751127682,12197.126256345,0.0,1.0
2019-02-05,48.84,48.86,48.77,48.8,10500,40.8150337659275,40.8317475389684,40.7565355602843,40.7816062198456,12564.4879516945,0.0,1.0
2019-02-06,48.92,48.92,48.86,48.91,6184,40.8818888580912,40.8818888580912,40.8317475389684,40.8735319715707,7399.88509459797,0.0,1.0
2019-02-07,48.94,48.96,48.9,48.92,16031,40.8986026311321,40.915316404173,40.8651750850503,40.8818888580912,19182.9815574871,0.0,1.0
2019-02-08,48.92,48.98,48.92,48.92,28579,40.8818888580912,40.9320301772139,40.8818888580912,40.8818888580912,34198.1429687121,0.0,1.0
2019-02-11,48.91,48.96,48.89,48.92,13483,40.8735319715707,40.915316404173,40.8568181985298,40.8818888580912,16133.9991478759,0.0,1.0
2019-02-12,48.94,48.94,48.9,48.91,4399,40.8986026311321,40.8986026311321,40.8651750850503,40.8735319715707,5263.92214280991,0.0,1.0
2019-02-13,48.89,48.92,48.82,48.88,10868,40.8568181985298,40.8818888580912,40.7983199928866,40.8484613120093,13004.8433389539,0.0,1.0
2019-02-14,48.93,48.96,48.87,48.96,4815,40.8902457446116,40.915316404173,40.8401044254889,40.915316404173,5761.71518927705,0.0,1.0
2019-02-15,49.01,49.01,48.92,48.98,8175,40.9571008367753,40.9571008367753,40.8818888580912,40.9320301772139,9782.35133381929,0.0,1.0
2019-02-19,49.04,49.6,48.93,49.6,28072,40.9821714963367,41.4501571414825,40.8902457446116,41.4501571414825,33591.4576933303,0.0,1.0
2019-02-20,49.0,49.17,49.0,49.17,11230,40.9487439502549,41.0908110211027,40.9487439502549,41.0908110211027,13438.0190188123,0.0,1.0
2019-02-21,49.03,49.09,48.98,49.09,19169,40.9738146098162,41.023955928939,40.9320301772139,41.023955928939,22937.9685281935,0.0,1.0
2019-02-22,49.06,49.1,48.955,48.97,6812,40.9988852693776,41.0323128154595,40.9111379609128,40.9236732906935,8151.36113589933,0.0,1.0
2019-02-25,48.96,49.01,48.92,49.01,89494,40.915316404173,40.9571008367753,40.8818888580912,40.9571008367753,107090.122357043,0.0,1.0
2019-02-26,49.0,49.02,48.92,48.92,16294,40.9487439502549,40.9654577232958,40.8818888580912,40.8818888580912,19497.6920652295,0.0,1.0
2019-02-27,49.0,49.04,48.92,48.92,4899,40.9487439502549,40.9821714963367,40.8818888580912,40.8818888580912,5862.2310928906,0.0,1.0
2019-02-28,48.94,49.0,48.93,49.0,12124,40.8986026311321,40.9487439502549,40.8902457446116,40.9487439502549,14507.7954215566,0.0,1.0
2019-03-01,48.77,48.89,48.69,48.89,11620,40.8583199310375,40.9588530126804,40.7912978766089,40.9588530126804,13870.0612496185,0.121797,1.0
2019-03-04,48.82,48.84,48.71,48.71,13580,40.9002087150554,40.9169642286626,40.8080533902161,40.8080533902161,16209.5896531686,0.0,1.0
2019-03-05,48.85,48.85,48.77,48.79,6161,40.9253419854661,40.9253419854661,40.8583199310375,40.8750754446447,7353.99719095524,0.0,1.0
2019-03-06,48.88,48.91,48.76,48.78,13299,40.9504752558769,40.9756085262876,40.8499421742339,40.8666976878411,15874.1776728637,0.0,1.0
2019-03-07,48.96,48.96,48.82,48.83,10809,41.0174973103055,41.0174973103055,40.9002087150554,40.908586471859,12902.0216908026,0.0,1.0
2019-03-08,48.98,48.99,48.89,48.9,11138,41.0342528239126,41.0426305807162,40.9588530126804,40.967230769484,13294.7282442557,0.0,1.0
2019-03-11,49.01,49.1,48.98,49.1,8111,41.0593860943233,41.1347859055555,41.0342528239126,41.1347859055555,9681.58922509948,0.0,1.0
2019-03-12,49.1,49.11,49.0,49.09,9013,41.1347859055555,41.1431636623591,41.0510083375198,41.1264081487519,10758.2497455088,0.0,1.0
2019-03-13,49.13,49.18,49.04,49.04,40819,41.1599191759662,41.2018079599841,41.0845193647341,41.0845193647341,48723.0662778123,0.0,1.0
2019-03-14,49.07,49.14,49.07,49.12,6957,41.1096526351448,41.1682969327698,41.1096526351448,41.1515414191627,8304.13219566231,0.0,1.0
2019-03-15,49.1184,49.1331,49.07,49.08,6487,41.1502009780741,41.1625162805753,41.1096526351448,41.1180303919484,7743.12283358652,0.0,1.0
2019-03-18,49.12,49.17,49.12,49.14,8801,41.1515414191627,41.1934302031805,41.1515414191627,41.1682969327698,10505.1987141044,0.0,1.0
2019-03-19,49.19,49.2,49.08,49.2,24379,41.2101857167877,41.2185634735913,41.1180303919484,41.2185634735913,29099.6749745654,0.0,1.0
2019-03-20,49.21,49.21,49.18,49.18,7611,41.2269412303948,41.2269412303948,41.2018079599841,41.2018079599841,9084.77075480609,0.0,1.0
2019-03-21,49.25,49.28,49.23,49.23,2964,41.2604522576091,41.2855855280199,41.243696744002,41.243696744002,3537.93989189926,0.0,1.0
2019-03-22,49.35,49.41,49.31,49.31,6175,41.3442298256449,41.3944963664663,41.3107187984306,41.3107187984306,7370.70810812344,0.0,1.0
2019-03-25,49.51,49.53,49.4,49.42,25742,41.4782739345021,41.4950294481093,41.3861186096628,41.4028741232699,30726.6021245852,0.0,1.0
2019-03-26,49.48,49.51,49.43,49.5,10587,41.4531406640914,41.4782739345021,41.4112518800735,41.4698961776985,12637.0342899924,0.0,1.0
2019-03-27,49.57,49.6,49.47,49.53,17044,41.5285404753236,41.5536737457343,41.4447629072878,41.4950294481093,20344.3480153613,0.0,1.0
2019-03-28,49.6,49.61,49.49,49.52,17906,41.5536737457343,41.5620515025379,41.461518420895,41.4866516913057,21373.2630581471,0.0,1.0
2019-03-29,49.49,49.52,49.43,49.51,7869,41.461518420895,41.4866516913057,41.4112518800735,41.4782739345021,9392.72908547746,0.0,1.0
2019-04-01,49.2,49.36,49.2,49.36,14676,41.3292101832474,41.4636141188027,41.3292101832474,41.4636141188027,17470.9169809561,0.132072,1.0
2019-04-02,49.24,49.26,49.12,49.12,20132,41.3628111671363,41.3796116590807,41.2620082154698,41.2620082154698,23965.9648855688,0.0,1.0
2019-04-03,49.28,49.28,49.16,49.21,15407,41.3964121510251,41.3964121510251,41.2956091993586,41.3376104292197,18341.1295942757,0.0,1.0
2019-04-04,49.17,49.26,49.16,49.21,22672,41.3040094453308,41.3796116590807,41.2956091993586,41.3376104292197,26989.6858675549,0.0,1.0
2019-04-05,49.21,49.29,49.17,49.29,6995,41.3376104292197,41.4048123969973,41.3040094453308,41.4048123969973,8327.13711377675,0.0,1.0
2019-04-08,49.22,49.27,49.19,49.26,8695,41.3460106751919,41.3880119050529,41.3208099372752,41.3796116590807,10350.8873773108,0.0,1.0
2019-04-09,49.26,49.28,49.23,49.23,10805,41.3796116590807,41.3964121510251,41.3544109211641,41.3544109211641,12862.7185867559,0.0,1.0
2019-04-10,49.31,49.36,49.23,49.28,15266,41.4216128889417,41.4636141188027,41.3544109211641,41.3964121510251,18173.2773665355,0.0,1.0
2019-04-11,49.31,49.31,49.27,49.27,8353,41.4216128889417,41.4216128889417,41.3880119050529,41.3880119050529,9943.75644194099,0.0,1.0
2019-04-12,49.26,49.3,49.25,49.26,5482,41.3796116590807,41.4132126429695,41.3712114131085,41.3796116590807,6525.99937923147,0.0,1.0
2019-04-15,49.24,49.25,49.19,49.25,6022,41.3628111671363,41.3712114131085,41.3208099372752,41.3712114131085,7168.83769823639,0.0,1.0
2019-04-16,49.2,49.24,49.1755,49.19,30675,41.3292101832474,41.3628111671363,41.3086295806155,41.3208099372752,36516.7878434742,0.0,1.0
2019-04-17,49.24,49.24,49.15,49.17,37056,41.3628111671363,41.3628111671363,41.2872089533864,41.3040094453308,44112.9939797157,0.0,1.0
2019-04-18,49.29,49.29,49.23,49.23,7158,41.4048123969973,41.4048123969973,41.3544109211641,41.3544109211641,8521.17905080972,0.0,1.0
2019-04-22,49.25,49.25,49.2,49.21,10422,41.3712114131085,41.3712114131085,41.3292101832474,41.3376104292197,12406.779556795,0.0,1.0
2019-04-23,49.11,49.21,49.11,49.2,20465,41.2536079694976,41.3376104292197,41.2536079694976,41.3292101832474,24362.3818489552,0.0,1.0
2019-04-24,49.2,49.37,49.19,49.37,18349,41.3292101832474,41.4720143647749,41.3208099372752,41.4720143647749,21843.4079915211,0.0,1.0
2019-04-25,49.28,49.33,49.22,49.33,15896,41.3964121510251,41.4384133808861,41.3460106751919,41.4384133808861,18923.2554053746,0.0,1.0
2019-04-26,49.345,49.35,49.28,49.3,7311,41.4510137498444,41.4552138728305,41.3964121510251,41.4132126429695,8703.31657452779,0.0,1.0
2019-04-29,49.32,49.36,49.28,49.33,9100,41.4300131349139,41.4636141188027,41.3964121510251,41.4384133808861,10833.0161165645,0.0,1.0
2019-04-30,49.35,49.4,49.31,49.31,12590,41.4552138728305,41.4972151026915,41.4216128889417,41.4216128889417,14987.6563634667,0.0,1.0
2019-05-01,49.15,49.37,49.15,49.27,31133,41.3922313486047,41.5775068500634,41.3922313486047,41.4932907130367,36967.974427684,0.125023,1.0
2019-05-02,49.27,49.31,49.15,49.31,4499,41.4932907130367,41.5269771678474,41.3922313486047,41.5269771678474,5342.2065637796,0.0,1.0
2019-05-03,49.24,49.31,49.2,49.2,8040,41.4680258719287,41.5269771678474,41.434339417118,41.434339417118,9546.86391926829,0.0,1.0
2019-05-06,49.35,49.5,49.27,49.5,26088,41.560663622658,41.686987828198,41.4932907130367,41.686987828198,30977.4360604318,0.0,1.0
2019-05-07,49.28,49.35,49.27,49.29,12373,41.5017123267394,41.560663622658,41.4932907130367,41.510133940442,14691.958616058,0.0,1.0
2019-05-08,49.33,49.35,49.28,49.34,3962,41.5438203952527,41.560663622658,41.5017123267394,41.5522420089554,4704.56154827624,0.0,1.0
2019-05-09,49.3,49.38,49.3,49.38,10190,41.5185555541447,41.585928463766,41.5185555541447,41.585928463766,12099.8188230527,0.0,1.0
2019-05-10,49.37,49.4,49.29,49.29,6757,41.5775068500634,41.6027716911714,41.510133940442,41.510133940442,8023.40292319599,0.0,1.0
2019-05-13,49.45,49.46,49.4,49.45,15399,41.6448797596847,41.6533013733874,41.6027716911714,41.6448797596847,18285.0942155239,0.0,1.0
2019-05-14,49.41,49.46,49.39,49.44,6787,41.611193304874,41.6533013733874,41.5943500774687,41.636458145982,8059.02554976044,0.0,1.0
2019-05-15,49.53,49.54,49.43,49.53,30626,41.712252669306,41.7206742830087,41.6280365322794,41.712252669306,36365.9520387451,0.0,1.0
2019-05-16,49.45,49.54,49.43,49.54,21956,41.6448797596847,41.7206742830087,41.6280365322794,41.7206742830087,26071.0129616237,0.0,1.0
2019-05-17,49.44,49.46,49.41,49.41,11984,41.636458145982,41.6533013733874,41.611193304874,41.611193304874,14230.0518916059,0.0,1.0
2019-05-20,49.49,49.49,49.39,49.39,18123,41.6785662144954,41.6785662144954,41.5943500774687,41.5943500774687,21519.6287075745,0.0,1.0
2019-05-21,49.43,49.45,49.37,49.44,8921,41.6280365322794,41.6448797596847,41.5775068500634,41.636458145982,10592.9817193772,0.0,1.0
2019-05-22,49.48,49.49,49.42,49.47,9203,41.6701446007927,41.6785662144954,41.6196149185767,41.66172298709,10927.8344090828,0.0,1.0
2019-05-23,49.55,49.6,49.48,49.5,8035,41.7290958967114,41.7712039652247,41.6701446007927,41.686987828198,9540.92681484087,0.0,1.0
2019-05-24,49.6,49.61,49.56,49.59,11010,41.7712039652247,41.7796255789274,41.737517510414,41.762782351522,13073.5039491472,0.0,1.0
2019-05-28,49.63,49.63,49.52,49.56,8051,41.7964688063327,41.7964688063327,41.7038310556034,41.737517510414,9559.92554900858,0.0,1.0
2019-05-29,49.61,49.62,49.54,49.54,8293,41.7796255789274,41.78804719263,41.7206742830087,41.7206742830087,9847.281403295,0.0,1.0
2019-05-30,49.68,49.69,49.58,49.6,7924,41.838576874846,41.8469984885487,41.7543607378194,41.7712039652247,9409.12309655248,0.0,1.0
2019-05-31,49.73,49.74,49.61,49.62,10753,41.8806849433594,41.889106557062,41.7796255789274,41.78804719263,12768.3367815786,0.0,1.0
2019-06-03,49.7,49.74,49.7,49.73,13542,41.9648404447674,41.99861496424,41.9648404447674,41.9901713343718,16038.1260328114,0.129928,1.0
2019-06-04,49.775,49.775,49.7201,49.77,11856,42.0281676687786,42.0281676687786,41.9818121408024,42.0239458538445,14041.3544709062,0.0,1.0
2019-06-05,49.68,49.77,49.66,49.75,11674,41.947953185031,42.0239458538445,41.9310659252947,42.0070585941082,13825.8073628002,0.0,1.0
2019-06-06,49.68,49.74,49.66,49.74,3035,41.947953185031,41.99861496424,41.9310659252947,41.99861496424,3594.4256763833,0.0,1.0
2019-06-07,49.81,49.81,49.74,49.74,3358,42.0577203733171,42.0577203733171,41.99861496424,41.99861496424,3976.96257703299,0.0,1.0
2019-06-10,49.76,49.81,49.7574,49.7574,20094,42.0155022239763,42.0577203733171,42.0133068802106,42.0133068802106,23797.821924628,0.0,1.0
2019-06-11,49.76,49.78,49.71,49.78,11108,42.0155022239763,42.0323894837127,41.9732840746355,42.0323894837127,13155.4795430859,0.0,1.0
2019-06-12,49.8,49.82,49.72,49.78,6693,42.049276743449,42.0661640031853,41.9817277045037,42.0323894837127,7926.68568436026,0.0,1.0
2019-06-13,49.84,49.85,49.75,49.85,3856,42.0830512629216,42.0914948927898,42.0070585941082,42.0914948927898,4566.7563124,0.0,1.0
2019-06-14,49.8,49.86,49.77,49.86,3684,42.049276743449,42.099938522658,42.0239458538445,42.099938522658,4363.05245199211,0.0,1.0
2019-06-17,49.76,49.81,49.74,49.77,3469,42.0155022239763,42.0577203733171,41.99861496424,42.0239458538445,4108.42262648226,0.0,1.0
2019-06-18,49.85,49.87,49.8,49.86,3847,42.0914948927898,42.1083821525261,42.049276743449,42.099938522658,4556.09738947168,0.0,1.0
2019-06-19,50.01,50.01,49.86,49.86,15105,42.2265929706804,42.2265929706804,42.099938522658,42.099938522658,17889.2256480295,0.0,1.0
2019-06-20,50.1,50.1282,50.0307,50.06,10665,42.3025856394939,42.3263966757221,42.2440712845075,42.2688111200212,12630.8236700586,0.0,1.0
2019-06-21,49.99,50.09,49.98,50.09,6895,42.2097057109441,42.2941420096257,42.2012620810759,42.2941420096257,8165.91928786254,0.0,1.0
2019-06-24,50.0,50.04,49.98,50.04,5879,42.2181493408122,42.2519238602849,42.2012620810759,42.2519238602849,6962.64532173226,0.0,1.0
2019-06-25,50.02,50.11,50.0,50.11,9364,42.2350366005486,42.311029269362,42.2181493408122,42.311029269362,11090.0171445315,0.0,1.0
2019-06-26,50.03,50.1,50.02,50.1,13998,42.2434802304167,42.3025856394939,42.2350366005486,42.3025856394939,16578.1781278463,0.0,1.0
2019-06-27,50.07,50.11,50.05,50.05,9749,42.2772547498894,42.311029269362,42.260367490153,42.260367490153,11545.9821809096,0.0,1.0
2019-06-28,50.12,50.13,50.06,50.06,7819,42.3194728992302,42.3279165290983,42.2688111200212,42.2688111200212,9260.23537517001,0.0,1.0
2019-07-01,50.0,50.04,49.93,50.04,24097,42.3194602337854,42.3533158019724,42.2602129894581,42.3533158019724,28470.3536704875,0.119985,1.0
2019-07-02,50.06,50.06,49.96,49.99,12511,42.3702435860659,42.3702435860659,42.2856046655983,42.3109963417386,14781.6157518143,0.0,1.0
2019-07-03,50.09,50.11,50.05,50.11,23733,42.3956352622062,42.4125630462997,42.3617796940192,42.4125630462997,28040.2914745271,0.0,1.0
2019-07-05,50.11,50.12,50.01,50.09,46693,42.4125630462997,42.4210269383465,42.3279241258321,42.3956352622062,55167.291527413,0.0,1.0
2019-07-08,50.05,50.09,50.02,50.09,63898,42.3617796940192,42.3956352622062,42.3363880178789,42.3956352622062,75494.8192238373,0.0,1.0
2019-07-09,50.01,50.06,50.0,50.06,56073,42.3279241258321,42.3702435860659,42.3194602337854,42.3702435860659,66249.6635002384,0.0,1.0
2019-07-10,50.05,50.05,50.02,50.04,21527,42.3617796940192,42.3617796940192,42.3363880178789,42.3533158019724,25433.9255286792,0.0,1.0
2019-07-11,49.95,50.05,49.95,50.02,26281,42.2771407735516,42.3617796940192,42.2771407735516,42.3363880178789,31050.7268462498,0.0,1.0
2019-07-12,49.98,50.01,49.95,50.01,22150,42.3025324496919,42.3279241258321,42.2771407735516,42.3279241258321,26169.9935179191,0.0,1.0
2019-07-15,49.97,49.97,49.93,49.93,8580,42.2940685576451,42.2940685576451,42.2602129894581,42.2602129894581,10137.180333352,0.0,1.0
2019-07-16,49.99,49.99,49.93,49.93,30092,42.3109963417386,42.3109963417386,42.2602129894581,42.2602129894581,35553.3835187911,0.0,1.0
2019-07-17,50.01,50.07,50.0,50.05,22041,42.3279241258321,42.3787074781127,42.3194602337854,42.3617796940192,26041.2111570409,0.0,1.0
2019-07-18,50.12,50.13,50.01,50.01,13366,42.4210269383465,42.4294908303932,42.3279241258321,42.3279241258321,15791.7893165014,0.0,1.0
2019-07-19,50.17,50.17,50.07,50.07,13475,42.4633463985802,42.4633463985802,42.3787074781127,42.3787074781127,15920.5716773797,0.0,1.0
2019-07-22,50.18,50.22,50.11,50.22,35526,42.471810290627,42.505665858814,42.4125630462997,42.505665858814,41973.597729914,0.0,1.0
2019-07-23,50.13,50.2,50.1,50.2,39810,42.4294908303932,42.4887380747205,42.404099154253,42.4887380747205,47035.098959294,0.0,1.0
2019-07-24,50.18,50.18,50.13,50.14,12454,42.471810290627,42.471810290627,42.4294908303932,42.43795472244,14714.2708475018,0.0,1.0
2019-07-25,50.17,50.59,50.15,50.59,25226,42.4633463985802,42.818829864544,42.4464186144867,42.818829864544,29804.2553716943,0.0,1.0
2019-07-26,50.11,50.22,50.11,50.17,37973,42.4125630462997,42.505665858814,42.4125630462997,42.4633463985802,44864.7026571532,0.0,1.0
2019-07-29,50.18,50.19,50.14,50.15,37055,42.471810290627,42.4802741826738,42.43795472244,42.4464186144867,43780.0952508575,0.0,1.0
2019-07-30,50.17,50.59,50.12,50.59,26489,42.4633463985802,42.818829864544,42.4210269383465,42.818829864544,31296.4766725129,0.0,1.0
2019-07-31,50.16,50.21,50.13,50.19,5969,42.4548825065335,42.4972019667673,42.4294908303932,42.4802741826738,7052.31112002073,0.0,1.0
2019-08-01,50.26,50.54,50.03,50.54,100397,42.6406818647439,42.8782344099514,42.4455494168949,42.8782344099514,118336.597805958,0.11952,1.0
2019-08-02,50.19,50.26,50.14,50.22,34313,42.581293728442,42.6406818647439,42.5388736310836,42.6067457868571,40444.2730411848,0.0,1.0
2019-08-05,50.45,50.45,50.14,50.15,44611,42.8018782347061,42.8018782347061,42.5388736310836,42.5473576505553,52582.3875685687,0.0,1.0
2019-08-06,50.25,50.42,50.21,50.27,15795,42.6321978452722,42.776426176291,42.5982617673854,42.6491658842156,18617.354725192,0.0,1.0
2019-08-07,50.22,50.26,50.21,50.23,13573,42.6067457868571,42.6406818647439,42.5982617673854,42.6152298063288,15998.3131171277,0.0,1.0
2019-08-08,50.24,50.51,50.07,50.51,31307,42.6237138258005,42.8527823515363,42.4794854947817,42.8527823515363,36901.1411447665,0.0,1.0
2019-08-09,50.24,50.29,50.22,50.23,5641,42.6237138258005,42.666133923159,42.6067457868571,42.6152298063288,6648.97106709771,0.0,1.0
2019-08-12,50.27,50.28,50.24,50.24,47692,42.6491658842156,42.6576499036873,42.6237138258005,42.6237138258005,56213.9209594086,0.0,1.0
2019-08-13,50.15,50.26,49.74,50.15,55376,42.5473576505553,42.6406818647439,42.1995128522157,42.5473576505553,65270.948734551,0.0,1.0
2019-08-14,50.12,50.31,50.12,50.23,62747,42.5219055921402,42.6831019621024,42.5219055921402,42.6152298063288,73959.0476063073,0.0,1.0
2019-08-15,50.36,50.36,50.17,50.19,25315,42.7255220594609,42.7255220594609,42.5643256894986,42.581293728442,29838.4510837756,0.0,1.0
2019-08-16,50.28,50.31,50.2365,50.31,35693,42.6576499036873,42.6831019621024,42.6207444189854,42.6831019621024,42070.8605385425,0.0,1.0
2019-08-19,50.25,50.27,50.21,50.24,8594,42.6321978452722,42.6491658842156,42.5982617673854,42.6237138258005,10129.6325741247,0.0,1.0
2019-08-20,50.3,50.33,50.21,50.33,48489,42.6746179426307,42.7000700010458,42.5982617673854,42.7000700010458,57153.3341734622,0.0,1.0
2019-08-21,50.24,50.3,50.21,50.26,44552,42.6237138258005,42.6746179426307,42.5982617673854,42.6406818647439,52512.8450596236,0.0,1.0
2019-08-22,50.24,50.3,50.24,50.3,102220,42.6237138258005,42.6746179426307,42.6237138258005,42.6746179426307,120485.343463699,0.0,1.0
2019-08-23,50.36,50.36,50.21,50.21,34792,42.7255220594609,42.7255220594609,42.5982617673854,42.5982617673854,41008.8639188908,0.0,1.0
2019-08-26,50.24,50.34,50.24,50.34,63856,42.6237138258005,42.7085540205175,42.6237138258005,42.7085540205175,75266.2110371549,0.0,1.0
2019-08-27,50.29,50.32,50.24,50.25,10646,42.666133923159,42.6915859815741,42.6237138258005,42.6321978452722,12548.2974615001,0.0,1.0
2019-08-28,50.34,50.38,50.31,50.31,14847,42.7085540205175,42.7424900984043,42.6831019621024,42.6831019621024,17499.9598357028,0.0,1.0
2019-08-29,50.29,50.36,50.28,50.35,20807,42.666133923159,42.7255220594609,42.6576499036873,42.7170380399892,24524.9319257405,0.0,1.0
2019-08-30,50.43,50.43,50.31,50.31,17404,42.7849101957627,42.7849101957627,42.6831019621024,42.6831019621024,20513.8614521838,0.0,1.0
2019-09-03,50.42,50.44,50.3,50.33,44527,42.8706378189164,42.8876432286026,42.7686053607992,42.7941134753285,52368.0414899119,0.111046,1.0
2019-09-04,50.41,50.46,50.36,50.4,16899,42.8621351140733,42.9046486382889,42.8196215898578,42.8536324092302,19874.8519580933,0.0,1.0
2019-09-05,50.36,50.41,50.19,50.38,93409,42.8196215898578,42.8621351140733,42.6750756075251,42.836626999544,109857.982516926,0.0,1.0
2019-09-06,50.32,50.34,50.3,50.32,49927,42.7856107704854,42.8026161801716,42.7686053607992,42.7856107704854,58718.9616966521,0.0,1.0
2019-09-09,50.27,50.29,50.25,50.29,18097,42.7430972462699,42.7601026559561,42.7260918365837,42.7601026559561,21283.815366922,0.0,1.0
2019-09-10,50.15,50.23,50.11,50.23,38576,42.6410647881527,42.7090864268975,42.6070539687803,42.7090864268975,45369.0922028172,0.0,1.0
2019-09-11,50.16,50.17,50.11,50.15,15454,42.6495674929958,42.6580701978389,42.6070539687803,42.6410647881527,18175.392754623,0.0,1.0
2019-09-12,50.16,50.22,50.15,50.21,39715,42.6495674929958,42.7005837220544,42.6410647881527,42.6920810172113,46708.6659279055,0.0,1.0
2019-09-13,50.08,50.15,50.04,50.13,12212,42.581545854251,42.6410647881527,42.5475350348786,42.6240593784665,14362.4884379097,0.0,1.0
2019-09-16,50.1,50.3,50.07,50.3,12548,42.5985512639372,42.7686053607992,42.5730431494079,42.7686053607992,14757.6568063291,0.0,1.0
2019-09-17,50.15,50.17,50.09,50.15,16048,42.6410647881527,42.6580701978389,42.5900485590941,42.6410647881527,18873.9939773644,0.0,1.0
2019-09-18,50.26,50.26,50.13,50.13,15744,42.7345945414268,42.7345945414268,42.6240593784665,42.6240593784665,18516.4606916516,0.0,1.0
2019-09-19,50.25,50.27,50.18,50.24,22893,42.7260918365837,42.7430972462699,42.666572902682,42.7175891317406,26924.373387575,0.0,1.0
2019-09-20,50.31,50.51,50.23,50.51,21596,42.7771080656423,42.9471621625044,42.7090864268975,42.9471621625044,25398.9764416228,0.0,1.0
2019-09-23,50.33,50.59,50.31,50.59,12174,42.7941134753285,43.0151838012492,42.7771080656423,43.0151838012492,14317.7967771956,0.0,1.0
2019-09-24,50.34,50.37,50.27,50.28,27586,42.8026161801716,42.8281242947009,42.7430972462699,42.751599951113,32443.7934857661,0.0,1.0
2019-09-25,50.23,50.33,50.23,50.29,14171,42.7090864268975,42.7941134753285,42.7090864268975,42.7601026559561,16666.4611573549,0.0,1.0
2019-09-26,50.29,50.31,50.18,50.31,11331,42.7601026559561,42.7771080656423,42.666572902682,42.7771080656423,13326.3475671433,0.0,1.0
2019-09-27,50.3,50.37,50.27,50.37,22651,42.7686053607992,42.8281242947009,42.7430972462699,42.8281242947009,26639.7580746063,0.0,1.0
2019-09-30,50.31,50.38,50.22,50.38,32582,42.7771080656423,42.836626999544,42.7005837220544,42.836626999544,38319.5707733355,0.0,1.0
2019-10-01,50.27,50.29,50.16,50.26,32430,42.8347555542081,42.8517974302989,42.7410252357087,42.8262346161627,38059.18999437,0.107799,1.0
2019-10-02,50.3,50.32,50.22,50.27,14137,42.8603183683443,42.8773602444351,42.7921508639811,42.8347555542081,16590.8963598646,0.0,1.0
2019-10-03,50.32,50.36,50.29,50.29,8062,42.8773602444351,42.9114439966166,42.8517974302989,42.8517974302989,9461.39962178879,0.0,1.0
2019-10-04,50.33,50.34,50.29,50.32,12852,42.8858811824805,42.8944021205259,42.8517974302989,42.8773602444351,15082.8464325514,0.0,1.0
2019-10-07,50.31,50.38,50.29,50.29,17459,42.8688393063897,42.9284858727074,42.8517974302989,42.8517974302989,20489.5281563893,0.0,1.0
2019-10-08,50.33,50.37,50.32,50.32,8864,42.8858811824805,42.919964934662,42.8773602444351,42.8773602444351,10402.6105491858,0.0,1.0
2019-10-09,50.23,50.36,50.21,50.3,19046,42.8006718020265,42.9114439966166,42.7836299259357,42.8603183683443,22351.9991561138,0.0,1.0
2019-10-10,50.26,50.36,50.24,50.33,24982,42.8262346161627,42.9114439966166,42.8091927400719,42.8858811824805,29318.3683145036,0.0,1.0
2019-10-11,50.17,50.24,50.16,50.17,8018,42.7495461737541,42.8091927400719,42.7410252357087,42.7495461737541,9409.76211455007,0.0,1.0
2019-10-14,50.25,50.28,50.18,50.18,9586,42.8177136781173,42.8432764922535,42.7580671117995,42.7580671117995,11249.9350997851,0.0,1.0
2019-10-15,50.25,50.27,50.22,50.27,7439,42.8177136781173,42.8347555542081,42.7921508639811,42.8347555542081,8730.25946247666,0.0,1.0
2019-10-16,50.28,50.31,50.23,50.31,15303,42.8432764922535,42.8688393063897,42.8006718020265,42.8688393063897,17959.2903016911,0.0,1.0
2019-10-17,50.2,50.25,50.16,50.2,8791,42.7751089878903,42.8177136781173,42.7410252357087,42.7751089878903,10316.9392303579,0.0,1.0
2019-10-18,50.23,50.24,50.16,50.21,25826,42.8006718020265,42.8091927400719,42.7410252357087,42.7836299259357,30308.8695897194,0.0,1.0
2019-10-21,50.15,50.2,50.14,50.2,13885,42.7325042976633,42.7751089878903,42.7239833596179,42.7751089878903,16295.1542729518,0.0,1.0
2019-10-22,50.16,50.18,50.15,50.15,8080,42.7410252357087,42.7580671117995,42.7325042976633,42.7325042976633,9482.52405656829,0.0,1.0
2019-10-23,50.22,50.24,50.18,50.21,7309,42.7921508639811,42.8091927400719,42.7580671117995,42.7836299259357,8577.69410018039,0.0,1.0
2019-10-24,50.24,50.28,50.22,50.28,8684,42.8091927400719,42.8432764922535,42.7921508639811,42.8432764922535,10191.366201391,0.0,1.0
2019-10-25,50.24,50.27,50.23,50.25,9964,42.8091927400719,42.8347555542081,42.8006718020265,42.8177136781173,11693.5482301543,0.0,1.0
2019-10-28,50.21,50.21,50.14,50.14,13942,42.7836299259357,42.7836299259357,42.7239833596179,42.7239833596179,16362.0483164202,0.0,1.0
2019-10-29,50.27,50.27,50.18,50.23,9002,42.8347555542081,42.8347555542081,42.7580671117995,42.8006718020265,10564.5645491618,0.0,1.0
2019-10-30,50.33,50.33,50.18,50.22,10294,42.8858811824805,42.8858811824805,42.7580671117995,42.7921508639811,12080.8295344448,0.0,1.0
2019-10-31,50.38,50.41,50.29,50.36,10525,42.9284858727074,42.9540486868436,42.8517974302989,42.9114439966166,12351.9264474482,0.0,1.0
2019-11-01,50.34,50.52,50.28,50.52,8847,42.9779073133707,43.1315827864817,42.9266821556671,43.1315827864817,10362.4863991795,0.098,1.0
2019-11-04,50.28,50.49,50.19,50.49,32947,42.9266821556671,43.1059702076299,42.8498444191116,43.1059702076299,38590.8035937341,0.0,1.0
2019-11-05,50.17,50.27,50.16,50.24,10370,42.8327693665437,42.9181446293831,42.8242318402597,42.8925320505313,12146.3754899391,0.0,1.0
2019-11-06,50.24,50.3,50.18,50.3,9557,42.8925320505313,42.943757208235,42.8413068928276,42.943757208235,11194.1090219236,0.0,1.0
2019-11-07,50.1,50.19,50.09,50.16,9933,42.7730066825561,42.8498444191116,42.7644691562721,42.8242318402597,11634.5176221374,0.0,1.0
2019-11-08,50.19,50.24,49.92,50.07,62620,42.8498444191116,42.8925320505313,42.6193312094451,42.7473941037043,73346.772727096,0.0,1.0
2019-11-11,50.12,50.2,50.06,50.2,22240,42.790081735124,42.8583819453955,42.7388565774203,42.8583819453955,26049.7001828587,0.0,1.0
2019-11-12,50.16,50.18,50.12,50.14,6385,42.8242318402597,42.8413068928276,42.790081735124,42.8071567876919,7478.74710735402,0.0,1.0
2019-11-13,50.17,50.23,50.13,50.19,14844,42.8327693665437,42.8839945242474,42.7986192614079,42.8498444191116,17386.7693126958,0.0,1.0
2019-11-14,50.24,50.26,50.2,50.2,16137,42.8925320505313,42.9096071030992,42.8583819453955,42.8583819453955,18901.2595256651,0.0,1.0
2019-11-15,50.25,50.32,50.21,50.24,19460,42.9010695768152,42.9608322608028,42.8669194716795,42.8925320505313,22793.4876600014,0.0,1.0
2019-11-18,50.28,50.34,50.25,50.27,23175,42.9266821556671,42.9779073133707,42.9010695768152,42.9181446293831,27144.86518605,0.0,1.0
2019-11-19,50.26,50.28,50.22,50.22,18681,42.9096071030992,42.9266821556671,42.8754569979634,42.8754569979634,21881.0453739202,0.0,1.0
2019-11-20,50.25,50.28,50.19,50.26,36720,42.9010695768152,42.9266821556671,42.8498444191116,42.9096071030992,43010.1164889647,0.0,1.0
2019-11-21,50.26,50.32,50.26,50.26,25171,42.9096071030992,42.9608322608028,42.9096071030992,42.9096071030992,29482.7789254828,0.0,1.0
2019-11-22,50.26,50.33,50.26,50.29,13358,42.9096071030992,42.9693697870868,42.9096071030992,42.935219681951,15646.2183022764,0.0,1.0
2019-11-25,50.31,50.31,50.29,50.29,12891,42.9522947345189,42.9522947345189,42.935219681951,42.935219681951,15099.2214504151,0.0,1.0
2019-11-26,50.34,50.35,50.27,50.33,18222,42.9779073133707,42.9864448396547,42.9181446293831,42.9693697870868,21343.4189178081,0.0,1.0
2019-11-27,50.26,50.37,50.24,50.37,13721,42.9096071030992,43.0035198922226,42.8925320505313,43.0035198922226,16071.4000093977,0.0,1.0
2019-11-29,50.3,50.33,50.28,50.29,6926,42.943757208235,42.9693697870868,42.9266821556671,42.935219681951,8112.42011989566,0.0,1.0
2019-12-02,50.21,50.27,50.11,50.27,12606,42.9451086986457,42.9964272909962,42.8595777113949,42.9964272909962,14738.518056655,0.091583,1.0
2019-12-03,50.22,50.35,50.09,50.09,79318,42.9536617973708,43.0648520807969,42.8424715139447,42.8424715139447,92735.9808993938,0.0,1.0
2019-12-04,50.22,50.34,50.17,50.34,14558,42.9536617973708,43.0562989820718,42.9108963037454,43.0562989820718,17020.7318633018,0.0,1.0
2019-12-05,50.18,50.21,50.15,50.19,15761,42.9194494024705,42.9451086986457,42.8937901062952,42.9280025011955,18427.2396550007,0.0,1.0
2019-12-06,50.18,50.18,50.09,50.12,11187,42.9194494024705,42.9194494024705,42.8424715139447,42.86813081012,13079.4702125812,0.0,1.0
2019-12-09,50.19,50.23,50.18,50.23,13339,42.9280025011955,42.9622148960959,42.9194494024705,42.9622148960959,15595.5174010567,0.0,1.0
2019-12-10,50.12,50.17,50.12,50.17,29657,42.86813081012,42.9108963037454,42.86813081012,42.9108963037454,34673.9830244499,0.0,1.0
2019-12-11,50.21,50.21,50.1,50.11,24254,42.9451086986457,42.9451086986457,42.8510246126698,42.8595777113949,28356.9742143511,0.0,1.0
2019-12-12,50.11,50.18,50.0,50.18,18016,42.8595777113949,42.9194494024705,42.7654936254189,42.9194494024705,21063.7110351179,0.0,1.0
2019-12-13,50.18,50.2,50.11,50.17,27123,42.9194494024705,42.9365555999206,42.8595777113949,42.9108963037454,31711.3140766819,0.0,1.0
2019-12-16,50.16,50.19,50.13,50.16,13666,42.9023432050203,42.9280025011955,42.876683908845,42.9023432050203,15977.8349803464,0.0,1.0
2019-12-17,50.14,50.17,50.11,50.12,85123,42.8852370075701,42.9108963037454,42.8595777113949,42.86813081012,99522.9948069682,0.0,1.0
2019-12-18,50.16,50.19,50.14,50.16,27526,42.9023432050203,42.9280025011955,42.8852370075701,42.9023432050203,32182.4883410665,0.0,1.0
2019-12-19,50.09,50.12,50.0,50.02,16977,42.8663235403593,42.8919971220365,42.7893027953278,42.8064185164459,19837.9021051189,0.027887,1.0
2019-12-20,50.11,50.11,50.03,50.03,8064,42.8834392614775,42.8834392614775,42.814976377005,42.814976377005,9422.91586120506,0.0,1.0
2019-12-23,50.06,50.16,50.01,50.16,37918,42.8406499586821,42.9262285642728,42.7978606558868,42.9262285642728,44307.8030289154,0.0,1.0
2019-12-24,50.05,50.09,50.0,50.07,18575,42.8320920981231,42.8663235403593,42.7893027953278,42.8492078192412,21705.1912353527,0.0,1.0
2019-12-26,50.1,50.15,50.03,50.03,9527,42.8748814009184,42.9176707037137,42.814976377005,42.814976377005,11132.4552839411,0.0,1.0
2019-12-27,50.2,50.21,50.11,50.15,14130,42.9604600065091,42.9690178670681,42.8834392614775,42.9176707037137,16511.1360514419,0.0,1.0
2019-12-30,50.19,50.19,50.11,50.15,59491,42.95190214595,42.95190214595,42.8834392614775,42.9176707037137,69516.2062870722,0.0,1.0
2019-12-31,50.21,50.25,50.17,50.22,53614,42.9690178670681,43.0032493093044,42.9347864248319,42.9775757276272,62648.8356873324,0.0,1.0
2020-01-02,50.25,50.27,50.19,50.26,34184,43.0032493093044,43.0203650304225,42.95190214595,43.0118071698635,39944.5629711599,0.0,1.0
2020-01-03,50.3,50.31,50.24,50.24,29925,43.0460386120997,43.0545964726588,42.9946914487453,42.9946914487453,34967.8518286907,0.0,1.0
2020-01-06,50.29,50.3,50.23,50.25,34407,43.0374807515407,43.0460386120997,42.9861335881863,43.0032493093044,40205.1421176193,0.0,1.0
2020-01-07,50.24,50.32,50.21,50.32,23654,42.9946914487453,43.0631543332179,42.9690178670681,43.0631543332179,27640.0857863275,0.0,1.0
2020-01-08,50.25,50.28,50.18,50.22,45997,43.0032493093044,43.0289228909816,42.9433442853909,42.9775757276272,53748.246635398,0.0,1.0
2020-01-09,50.19,50.25,50.15,50.25,84217,42.95190214595,43.0032493093044,42.9176707037137,43.0032493093044,98408.9416025678,0.0,1.0
2020-01-10,50.25,50.29,50.2,50.21,30020,43.0032493093044,43.0374807515407,42.9604600065091,42.9690178670681,35078.8608821151,0.0,1.0
2020-01-13,50.29,50.3,50.23,50.24,11735,43.0374807515407,43.0460386120997,42.9861335881863,42.9946914487453,13712.5393887948,0.0,1.0
2020-01-14,50.35,50.35,50.26,50.33,80457,43.088827914895,43.088827914895,43.0118071698635,43.0717121937769,94015.3201196647,0.0,1.0
2020-01-15,50.35,50.37,50.24,50.34,50806,43.088827914895,43.1059436360132,42.9946914487453,43.080270054336,59367.6417713771,0.0,1.0
2020-01-16,50.3,50.35,50.27,50.29,31532,43.0460386120997,43.088827914895,43.0203650304225,43.0374807515407,36845.657606091,0.0,1.0
2020-01-17,50.3,50.31,50.26,50.3,7419,43.0460386120997,43.0545964726588,43.0118071698635,43.0460386120997,8669.22281427088,0.0,1.0
2020-01-21,50.31,50.33,50.3,50.33,21714,43.0545964726588,43.0717121937769,43.0460386120997,43.0717121937769,25373.1640637657,0.0,1.0
2020-01-22,50.22,50.4,50.22,50.4,97153,42.9775757276272,43.1316172176904,42.9775757276272,43.1316172176904,113524.869129918,0.0,1.0
2020-01-23,50.31,50.34,50.27,50.32,48004,43.0545964726588,43.080270054336,43.0203650304225,43.0631543332179,56093.4589535327,0.0,1.0
2020-01-24,50.4,50.41,50.33,50.38,10675,43.1316172176904,43.1401750782494,43.0717121937769,43.1145014965723,12473.9120558487,0.0,1.0
2020-01-27,50.41,50.45,50.37,50.45,23104,43.1401750782494,43.1744065204857,43.1059436360132,43.1744065204857,26997.4017928177,0.0,1.0
2020-01-28,50.36,50.38,50.33,50.38,14521,43.0973857754541,43.1145014965723,43.0717121937769,43.1145014965723,16968.0259450098,0.0,1.0
2020-01-29,50.35,50.43,50.32,50.36,16666,43.088827914895,43.1572907993676,43.0631543332179,43.0973857754541,19474.4935196979,0.0,1.0
2020-01-30,50.3794,50.41,50.3445,50.3777,5058,43.1139880249387,43.1401750782494,43.0841210915876,43.1125331886437,5910.35570758621,0.0,1.0
2020-01-31,50.35,50.4,50.33,50.4,23630,43.088827914895,43.1316172176904,43.0717121937769,43.1316172176904,27612.0413938834,0.0,1.0
2020-02-03,50.2,50.3,50.2,50.3,26995,43.0471032099533,43.1328544115667,43.0471032099533,43.1328544115667,31480.6084253926,0.101244,1.0
2020-02-04,50.15,50.29,50.12,50.25,35571,43.0042276091465,43.1242792914054,42.9785022486625,43.08997881076,41481.6344619241,0.0,1.0
2020-02-05,50.16,50.2,50.12,50.18,66340,43.0128027293079,43.0471032099533,42.9785022486625,43.0299529696306,77363.3473954638,0.0,1.0
2020-02-06,50.22,50.24,50.19,50.19,9595,43.064253450276,43.0814036905987,43.0385280897919,43.0385280897919,11189.3475770195,0.0,1.0
2020-02-07,50.31,50.34,50.25,50.34,17083,43.1414295317281,43.1671548922121,43.08997881076,43.1671548922121,19921.5867283194,0.0,1.0
2020-02-10,50.29,50.35,50.28,50.35,39935,43.1242792914054,43.1757300123735,43.115704171244,43.1757300123735,46570.7759758493,0.0,1.0
2020-02-11,50.3,50.32,50.21,50.21,8415,43.1328544115667,43.1500046518894,43.0556783301146,43.0556783301146,9813.27356546319,0.0,1.0
2020-02-12,50.3,50.34,50.22,50.28,19351,43.1328544115667,43.1671548922121,43.064253450276,43.115704171244,22566.4476251073,0.0,1.0
2020-02-13,50.28,50.33,50.25,50.3,50096,43.115704171244,43.1585797720508,43.08997881076,43.1328544115667,58420.1726126494,0.0,1.0
2020-02-14,50.3,50.34,50.28,50.3,30966,43.1328544115667,43.1671548922121,43.115704171244,43.1328544115667,36111.4473236047,0.0,1.0
2020-02-18,50.3,50.35,50.28,50.32,38257,43.1328544115667,43.1757300123735,43.115704171244,43.1500046518894,44613.9520848396,0.0,1.0
2020-02-19,50.31,50.32,50.29,50.3,16204,43.1414295317281,43.1500046518894,43.1242792914054,43.1328544115667,18896.5282061516,0.0,1.0
2020-02-20,50.33,50.36,50.28,50.28,25323,43.1585797720508,43.1843051325348,43.115704171244,43.115704171244,29530.7815208822,0.0,1.0
2020-02-21,50.36,50.38,50.32,50.37,7038,43.1843051325348,43.2014553728575,43.1500046518894,43.1928802526961,8207.46516384194,0.0,1.0
2020-02-24,50.42,50.44,50.38,50.38,8728,43.2357558535029,43.2529060938256,43.2014553728575,43.2014553728575,10178.2830278506,0.0,1.0
2020-02-25,50.38,50.47,50.38,50.42,33162,43.2014553728575,43.2786314543096,43.2014553728575,43.2357558535029,38672.3443823993,0.0,1.0
2020-02-26,50.39,50.44,50.36,50.37,15111,43.2100304930188,43.2529060938256,43.1843051325348,43.1928802526961,17621.9104988371,0.0,1.0
2020-02-27,50.5,50.53,50.45,50.53,29273,43.3043568147936,43.3300821752777,43.2614812139869,43.3300821752777,34137.1309663463,0.0,1.0
2020-02-28,50.57,50.59,50.0,50.0,52813,43.3643826559231,43.3815328962457,42.8756008067264,42.8756008067264,61588.6413324785,0.0,1.0
2020-03-02,50.48,50.61,50.48,50.54,18073,43.37240296581,43.4840989322433,43.37240296581,43.4239549503177,21034.6897477453,0.099353,1.0
2020-03-03,50.63,50.7,50.27,50.27,31450,43.5012829270792,43.5614269090049,43.191971020033,43.191971020033,36603.8285047634,0.0,1.0
2020-03-04,50.61,50.62,50.48,50.5,250319,43.4840989322433,43.4926909296613,43.37240296581,43.3895869606459,291339.705802349,0.0,1.0
2020-03-05,50.62,50.71,50.53,50.58,68249,43.4926909296613,43.5700189064228,43.4153629528997,43.4583229399895,79433.2175396374,0.0,1.0
2020-03-06,50.77,50.82,50.64,50.64,77842,43.6215708909305,43.6645308780202,43.5098749244972,43.5098749244972,90598.2581388806,0.0,1.0
2020-03-09,50.8,51.29,50.64,50.98,53842,43.6473468831843,44.0683547566639,43.5098749244972,43.8020028367074,62665.2888506669,0.0,1.0
2020-03-10,50.6,50.88,50.56,50.66,96069,43.4755069348254,43.7160828625279,43.4411389451536,43.5270589193331,111812.184439558,0.0,1.0
2020-03-11,50.35,50.67,50.26,50.59,57506,43.2607069993766,43.535650916751,43.1833790226151,43.4669149374074,66929.7221620008,0.0,1.0
2020-03-12,49.52,50.21,48.94,50.2,162786,42.5475712136868,43.1404190355253,42.0492353634457,43.1318270381074,189462.347439632,0.0,1.0
2020-03-13,49.74,50.0,49.63,49.99,42453,42.7365951568817,42.9599870897484,42.6420831852842,42.9513950923304,49409.9310496891,0.0,1.0
2020-03-16,50.12,50.23,49.56,50.0,65076,43.0630910587638,43.1576030303612,42.5819392033586,42.9599870897484,75740.2462249915,0.0,1.0
2020-03-17,50.0,50.2,49.9,49.9,61442,42.9599870897484,43.1318270381074,42.8740671155689,42.8740671155689,71510.7291252678,0.0,1.0
2020-03-18,49.88,50.19,49.68,49.91,75022,42.856883120733,43.1232350406894,42.685043172374,42.8826591129868,87316.1342475154,0.0,1.0
2020-03-19,49.73,50.75,49.71,50.75,132983,42.7280031594637,43.6043868960946,42.7108191646278,43.6043868960946,154775.418952272,0.0,1.0
2020-03-20,49.68,49.82,49.31,49.31,63450,42.685043172374,42.8053311362253,42.3671392679098,42.3671392679098,73847.787555715,0.0,1.0
2020-03-23,50.47,50.69,50.31,50.4,51863,43.363810968392,43.5528349115869,43.2263390097048,43.3036669864664,60361.9827581095,0.0,1.0
2020-03-24,50.92,50.97,50.1,50.92,43017,43.7504508521997,43.7934108392895,43.0459070639279,43.7504508521997,50066.3558279622,0.0,1.0
2020-03-25,51.21,51.43,50.88,51.27,109515,43.9996187773203,44.1886427205152,43.7160828625279,44.051170761828,127461.63048328,0.0,1.0
2020-03-26,51.37,51.41,50.87,51.1,59891,44.1370907360075,44.1714587256793,43.70749086511,43.9051068057228,69705.560985017,0.0,1.0
2020-03-27,51.46,51.58,51.12,51.17,56812,44.214418712769,44.3175226817844,43.9222908005587,43.9652507876485,66121.9938000833,0.0,1.0
2020-03-30,51.71,51.9,51.53,51.9,194962,44.4292186482178,44.5924665991588,44.2745626946947,44.5924665991588,226911.148265363,0.0,1.0
2020-03-31,51.59,51.78,51.4,51.78,61268,44.3261146792024,44.4893626301434,44.1628667282613,44.4893626301434,71308.2150979283,0.0,1.0
2020-04-01,51.35,55.03,51.33,55.03,101266,44.2053490002946,47.373327273344,44.1881317270715,47.373327273344,117633.028979487,0.099444,1.0
2020-04-02,51.49,51.82,51.0,51.0,218035,44.3258699128563,44.6099549210374,43.9040467188905,43.9040467188905,253274.716820477,0.0,1.0
2020-04-03,51.55,51.93,51.55,51.55,64439,44.3775217325256,44.7046499237644,44.3775217325256,44.3775217325256,74853.8972054704,0.0,1.0
2020-04-06,51.66,51.75,51.53,51.7,37967,44.4722167352526,44.5496944647565,44.3603044593025,44.5066512816988,44103.3832803131,0.0,1.0
2020-04-07,51.74,51.79,51.63,51.71,73381,44.541085828145,44.5841290112027,44.446390825418,44.5152599183103,85241.1401609991,0.0,1.0
2020-04-08,51.97,52.39,51.67,51.77,145187,44.7390844702106,45.1006472078955,44.4808253718641,44.5669117379796,168652.722319878,0.0,1.0
2020-04-09,51.55,51.97,51.5,51.97,43538,44.3775217325256,44.7390844702106,44.3344785494678,44.7390844702106,50574.7912992407,0.0,1.0
2020-04-13,51.52,51.67,51.41,51.41,54260,44.3516958226909,44.4808253718641,44.2570008199639,44.2570008199639,63029.7252031973,0.0,1.0
2020-04-14,51.38,51.65,51.0,51.45,88861,44.2311749101293,44.4636080986411,43.9040467188905,44.2914353664101,103223.081667551,0.0,1.0
2020-04-15,51.51,51.57,50.88,50.99,42647,44.3430871860794,44.3947390057487,43.8007430795519,43.8954380822789,49539.7842008985,0.0,1.0
2020-04-16,51.46,51.56,51.22,51.22,38080,44.3000440030217,44.3861303691371,44.0934367243445,44.0934367243445,44234.6468068144,0.0,1.0
2020-04-17,51.48,51.69,51.36,51.69,492255,44.3172612762447,44.4980426450872,44.2139576369062,44.4980426450872,571815.285291188,0.0,1.0
2020-04-20,51.32,51.63,51.3,51.55,40107,44.17952309046,44.446390825418,44.1623058172369,44.3775217325256,46589.2589149398,0.0,1.0
2020-04-21,51.28,51.79,51.28,51.79,34769,44.1450885440138,44.5841290112027,44.1450885440138,44.5841290112027,40388.5093179131,0.0,1.0
2020-04-22,51.51,51.7,51.35,51.7,268735,44.3430871860794,44.5066512816988,44.2053490002946,44.5066512816988,312169.060126819,0.0,1.0
2020-04-23,51.49,51.62,51.33,51.62,30153,44.3258699128563,44.4377821888064,44.1881317270715,44.4377821888064,35026.4523415408,0.0,1.0
2020-04-24,51.4,51.51,51.35,51.37,96583,44.2483921833524,44.3430871860794,44.2053490002946,44.2225662735177,112193.143186517,0.0,1.0
2020-04-27,51.43,51.8,51.36,51.8,60948,44.274218093187,44.5927376478143,44.2139576369062,44.5927376478143,70798.6673734697,0.0,1.0
2020-04-28,51.53,51.75,51.37,51.75,82318,44.3603044593025,44.5496944647565,44.2225662735177,44.5496944647565,95622.5749958862,0.0,1.0
2020-04-29,51.64,51.66,51.53,51.53,45566,44.4549994620295,44.4722167352526,44.3603044593025,44.3603044593025,52930.5650314944,0.0,1.0
2020-04-30,51.68,51.72,51.55,51.69,53483,44.4894340084757,44.5238685549219,44.3775217325256,44.4980426450872,62127.1432554846,0.0,1.0
2020-05-01,51.62,51.75,51.55,51.75,64660,44.515212570809,44.6273198477211,44.4548471140101,44.6273198477211,74979.9676838731,0.089945,1.0
2020-05-04,51.61,51.65,51.52,51.59,63325,44.5065889341234,44.5410834808656,44.4289762039535,44.4893416607523,73431.8969004217,0.0,1.0
2020-05-05,51.54,51.83,51.51,51.83,208729,44.4462234773246,44.6963089412055,44.4203525672679,44.6963089412055,242042.896298904,0.0,1.0
2020-05-06,51.75,52.01,51.6,52.01,796035,44.6273198477211,44.8515344015454,44.4979652974379,44.8515344015454,923085.03828073,0.0,1.0
2020-05-07,51.69,51.73,51.53,51.73,130944,44.5755780276078,44.61007257435,44.437599840639,44.61007257435,151843.131586717,0.0,1.0
2020-05-08,51.63,51.71,51.59,51.71,56575,44.5238362074945,44.5928253009789,44.4893416607523,44.5928253009789,65604.5727144313,0.0,1.0
2020-05-11,51.78,51.83,51.55,51.55,85591,44.6531907577778,44.6963089412055,44.4548471140101,44.4548471140101,99251.6302819422,0.0,1.0
2020-05-12,51.59,51.87,51.5,51.87,80436,44.4893416607523,44.7308034879477,44.4117289305824,44.7308034879477,93273.8738110118,0.0,1.0
2020-05-13,51.44,51.65,51.42,51.5,68446,44.3599871104691,44.5410834808656,44.342739837098,44.4117289305824,79370.2268495264,0.0,1.0
2020-05-14,51.59,51.63,51.49,51.54,33043,44.4893416607523,44.5238362074945,44.4031052938968,44.4462234773246,38316.7811966938,0.0,1.0
2020-05-15,51.41,51.66,51.41,51.66,58560,44.3341162004124,44.5497071175512,44.3341162004124,44.5497071175512,67906.385826904,0.0,1.0
2020-05-18,51.47,51.66,51.41,51.66,37542,44.3858580205257,44.5497071175512,44.3341162004124,44.5497071175512,43533.8377171043,0.0,1.0
2020-05-19,51.46,51.49,51.38,51.47,27767,44.3772343838402,44.4031052938968,44.3082452903558,44.3858580205257,32198.712692207,0.0,1.0
2020-05-20,51.56,51.59,51.45,51.5,23237,44.4634707506957,44.4893416607523,44.3686107471546,44.4117289305824,26945.7084607201,0.0,1.0
2020-05-21,51.56,51.59,51.51,51.53,35086,44.4634707506957,44.4893416607523,44.4203525672679,44.437599840639,40685.8513169869,0.0,1.0
2020-05-22,51.56,51.57,51.51,51.55,25087,44.4634707506957,44.4720943873812,44.4203525672679,44.4548471140101,29090.975089473,0.0,1.0
2020-05-26,51.6,51.67,51.59,51.66,83937,44.4979652974379,44.5583307542367,44.4893416607523,44.5497071175512,97333.6459554787,0.0,1.0
2020-05-27,51.59,51.6,51.0,51.59,83530,44.4893416607523,44.4979652974379,43.9805470963049,44.4893416607523,96861.6872971532,0.0,1.0
2020-05-28,51.53,51.6,51.35,51.6,83898,44.437599840639,44.4979652974379,44.2823743802991,44.4979652974379,97288.4214157376,0.0,1.0
2020-05-29,51.66,51.7,51.53,51.53,96658,44.5497071175512,44.5842016642934,44.437599840639,44.437599840639,112084.963136217,0.0,1.0
2020-06-01,51.5,51.58,51.46,51.46,48511,44.4821607584843,44.5512592606334,44.4476115074097,44.4476115074097,56164.4591314842,0.081673,1.0
2020-06-02,51.45,51.56,51.41,51.47,126578,44.4389741946411,44.5339846350961,44.4044249435665,44.4562488201783,146547.894455794,0.0,1.0
2020-06-03,51.48,51.59,51.43,51.51,61071,44.464886132947,44.559896573402,44.4216995691038,44.4907980712529,70706.0189156866,0.0,1.0
2020-06-04,51.41,51.49,51.4,51.49,161385,44.4044249435665,44.4735234457156,44.3957876307979,44.4735234457156,186846.307784515,0.0,1.0
2020-06-05,51.38,51.72,51.25,51.72,96578,44.3785130052606,44.6721816393943,44.2662279392683,44.6721816393943,111814.869493527,0.0,1.0
2020-06-08,51.37,51.54,51.33,51.34,140606,44.369875692492,44.5167100095588,44.3353264414174,44.3439637541861,162789.05692815,0.0,1.0
2020-06-09,51.45,51.48,51.34,51.4,87595,44.4389741946411,44.464886132947,44.3439637541861,44.3957876307979,101414.644052325,0.0,1.0
2020-06-10,51.43,51.5,51.4,51.5,58579,44.4216995691038,44.4821607584843,44.3957876307979,44.4821607584843,67820.862308821,0.0,1.0
2020-06-11,51.55,51.78,51.46,51.51,76858,44.5253473223274,44.7240055160061,44.4476115074097,44.4907980712529,88983.6944183302,0.0,1.0
2020-06-12,51.49,51.6,51.41,51.43,35924,44.4735234457156,44.5685338861706,44.4044249435665,44.4216995691038,41591.6396248158,0.0,1.0
2020-06-15,51.46,51.58,51.13,51.58,37624,44.4476115074097,44.5512592606334,44.1625801860447,44.5512592606334,43559.8443726776,0.0,1.0
2020-06-16,51.47,51.65,51.45,51.65,121404,44.4562488201783,44.6117204500138,44.4389741946411,44.6117204500138,140557.605417302,0.0,1.0
2020-06-17,51.38,51.74,51.38,51.74,150035,44.3785130052606,44.6894562649316,44.3785130052606,44.6894562649316,173705.64667379,0.0,1.0
2020-06-18,51.4,51.45,51.36,51.44,112797,44.3957876307979,44.4389741946411,44.3612383797233,44.4303368818724,130592.700555627,0.0,1.0
2020-06-19,51.48,51.52,51.39,51.5,248409,44.464886132947,44.4994353840215,44.3871503180292,44.4821607584843,287599.866595058,0.0,1.0
2020-06-22,51.45,51.6,51.45,51.6,48023,44.4389741946411,44.5685338861706,44.4389741946411,44.5685338861706,55599.468592098,0.0,1.0
2020-06-23,51.39,51.53,51.35,51.53,77593,44.3871503180292,44.5080726967902,44.3526010669547,44.5080726967902,89834.6535299058,0.0,1.0
2020-06-24,51.38,51.42,51.35,51.35,71817,44.3785130052606,44.4130622563352,44.3526010669547,44.3526010669547,83147.3884571706,0.0,1.0
2020-06-25,51.37,51.52,51.35,51.51,45617,44.369875692492,44.4994353840215,44.3526010669547,44.4907980712529,52813.8799901242,0.0,1.0
2020-06-26,51.38,51.39,51.3,51.34,55668,44.3785130052606,44.3871503180292,44.3094145031115,44.3439637541861,64450.6011199823,0.0,1.0
2020-06-29,51.355,51.4,51.22,51.4,36170,44.356919723339,44.3957876307979,44.2403160009624,44.3957876307979,41876.4504295064,0.0,1.0
2020-06-30,51.38,51.4,51.31,51.31,40283,44.3785130052606,44.3957876307979,44.3180518158801,44.3180518158801,46638.3481518332,0.0,1.0
2020-07-01,51.38,51.6,51.36,51.6,73429,44.4523222977937,44.6426592169357,44.4350189415081,44.6426592169357,84872.551645907,0.085454,1.0
2020-07-02,51.33,51.5,51.25,51.5,98798,44.4090639070796,44.5561424355075,44.3398504819371,44.5561424355075,114195.186609001,0.0,1.0
2020-07-06,51.27,51.35,51.25,51.25,60711,44.3571538382227,44.4263672633653,44.3398504819371,44.3398504819371,70172.5133526898,0.0,1.0
2020-07-07,51.38,51.53,51.3,51.53,66702,44.4523222977937,44.582097469936,44.3831088726512,44.582097469936,77097.1814934875,0.0,1.0
2020-07-08,51.39,51.41,51.33,51.41,47187,44.4609739759365,44.4782773322222,44.4090639070796,44.4782773322222,54540.8638891367,0.0,1.0
2020-07-09,51.33,51.42,51.32,51.35,43958,44.4090639070796,44.486929010365,44.4004122289368,44.4263672633653,50808.6399821703,0.0,1.0
2020-07-10,51.3,51.36,51.3,51.36,61242,44.3831088726512,44.4350189415081,44.3831088726512,44.4350189415081,70786.267113792,0.0,1.0
2020-07-13,51.27,51.39,51.25,51.3,38655,44.3571538382227,44.4609739759365,44.3398504819371,44.3831088726512,44679.1932870193,0.0,1.0
2020-07-14,51.32,51.49,51.27,51.49,39088,44.4004122289368,44.5474907573647,44.3571538382227,44.5474907573647,45179.6742259218,0.0,1.0
2020-07-15,51.28,51.36,51.21,51.28,179501,44.3658055163656,44.4350189415081,44.3052437693658,44.3658055163656,207475.355690421,0.0,1.0
2020-07-16,51.25,51.35,51.15,51.26,90353,44.3398504819371,44.4263672633653,44.2533337005089,44.3485021600799,104434.074532714,0.0,1.0
2020-07-17,51.2,51.27,51.13,51.27,180024,44.296592091223,44.3571538382227,44.2360303442233,44.3571538382227,208079.862690528,0.0,1.0
2020-07-20,51.18,51.28,50.96,51.25,151232,44.2792887349374,44.3658055163656,44.0889518157954,44.3398504819371,174800.769866317,0.0,1.0
2020-07-21,51.13,51.21,51.1,51.15,51616,44.2360303442233,44.3052437693658,44.2100753097949,44.2533337005089,59660.1019454866,0.0,1.0
2020-07-22,51.15,51.275,51.06,51.07,82639,44.2533337005089,44.3614796772941,44.1754685972236,44.1841202753664,95517.8852424262,0.0,1.0
2020-07-23,51.22,51.26,51.14,51.23,527870,44.3138954475087,44.3485021600799,44.2446820223661,44.3225471256515,610135.9658626,0.0,1.0
2020-07-24,51.14,51.2,51.07,51.2,105440,44.2446820223661,44.296592091223,44.1841202753664,44.296592091223,121872.309925839,0.0,1.0
2020-07-27,51.1,51.18,51.06,51.15,88901,44.2100753097949,44.2792887349374,44.1754685972236,44.2533337005089,102755.787411959,0.0,1.0
2020-07-28,51.1894,51.21,51.1,51.1,53123,44.2874213123916,44.3052437693658,44.2100753097949,44.2100753097949,61401.9605480875,0.0,1.0
2020-07-29,51.2006,51.23,51.07,51.19,93987,44.2971111919116,44.3225471256515,44.1841202753664,44.2879404130802,108634.415715097,0.0,1.0
2020-07-30,51.2,51.28,51.17,51.21,34569,44.296592091223,44.3658055163656,44.2706370567946,44.3052437693658,39956.4101083681,0.0,1.0
2020-07-31,51.18,51.28,51.18,51.18,43688,44.2792887349374,44.3658055163656,44.2792887349374,44.2792887349374,50496.5617985589,0.0,1.0
2020-08-03,51.23,51.28,51.1732,51.2,68101,44.3895379346791,44.4328617077951,44.3403221284193,44.3635436708095,78595.4166752969,0.077431,1.0
2020-08-04,51.22,51.2798,51.17,51.17,117341,44.3808731800559,44.4326884127027,44.3375494069399,44.3375494069399,135423.338689535,0.0,1.0
2020-08-05,51.15,51.24,51.12,51.22,163258,44.3202198976935,44.3982026893023,44.2942256338239,44.3808731800559,188416.183838352,0.0,1.0
2020-08-06,51.1401,51.209,51.125,51.15,63884,44.3116417906165,44.3713419499704,44.2985580111355,44.3202198976935,73728.5737196908,0.0,1.0
2020-08-07,51.2463,51.25,51.12,51.12,33787,44.4036614847149,44.4068674439255,44.2942256338239,44.2942256338239,38993.6027842213,0.0,1.0
2020-08-10,51.22,51.35,51.22,51.35,62470,44.3808731800559,44.4935149901576,44.3808731800559,44.4935149901576,72096.6752280553,0.0,1.0
2020-08-11,51.15,51.25,51.13,51.13,30543,44.3202198976935,44.4068674439255,44.3028903884471,44.3028903884471,35249.6998797902,0.0,1.0
2020-08-12,51.205,51.244,51.14,51.18,73631,44.3678760481211,44.4016685911516,44.3115551430703,44.3462141615631,84977.5939445644,0.0,1.0
2020-08-13,51.12,51.4,51.12,51.4,67235,44.2942256338239,44.5368387632736,44.2942256338239,44.5368387632736,77595.9654067279,0.0,1.0
2020-08-14,51.2,51.51,51.12,51.51,57506,44.3635436708095,44.6321510641289,44.2942256338239,44.6321510641289,66367.7189957507,0.0,1.0
2020-08-17,51.31,51.59,51.19,51.24,97852,44.4588559716648,44.7014691011145,44.3548789161863,44.3982026893023,112931.068743647,0.0,1.0
2020-08-18,51.285,51.63,51.27,51.63,113642,44.4371940851067,44.7361281196073,44.4241969531719,44.7361281196073,131154.319933835,0.0,1.0
2020-08-19,51.25,51.4,51.22,51.29,47056,44.4068674439255,44.5368387632736,44.3808731800559,44.4415264624183,54307.3659281475,0.0,1.0
2020-08-20,51.26,51.3092,51.15,51.25,69155,44.4155321985487,44.4581627912949,44.3202198976935,44.4068674439255,79811.8388890054,0.0,1.0
2020-08-21,51.15,51.21,51.15,51.19,41279,44.3202198976935,44.3722084254327,44.3202198976935,44.3548789161863,47640.125768191,0.0,1.0
2020-08-24,51.17,51.26,51.15,51.17,59879,44.3375494069399,44.4155321985487,44.3202198976935,44.3375494069399,69106.4001277529,0.0,1.0
2020-08-25,51.12,51.16,51.1,51.16,39502,44.2942256338239,44.3288846523167,44.2768961245775,44.3288846523167,45589.2886963124,0.0,1.0
2020-08-26,51.14,51.1689,51.05,51.13,43249,44.3115551430703,44.3365962839313,44.2335723514614,44.3028903884471,49913.7042890693,0.0,1.0
2020-08-27,51.1,51.1717,51.0,51.15,49874,44.2768961245775,44.3390224152258,44.1902485783454,44.3202198976935,57559.6219036982,0.0,1.0
2020-08-28,51.07,51.197,51.07,51.14,47532,44.2509018607078,44.3609442444225,44.2509018607078,44.3115551430703,54856.7178956287,0.0,1.0
2020-08-31,51.15,51.19,51.1192,51.16,34351,44.3202198976935,44.3548789161863,44.293532453454,44.3288846523167,39644.5156196402,0.0,1.0
2020-09-01,51.14,51.19,51.07,51.19,37624,44.379928721802,44.4233193443301,44.3191818502626,44.4233193443301,43354.989866281,0.07891,1.0
2020-09-02,51.17,51.41,51.122,51.41,83470,44.4059630953189,44.614238083454,44.3643080976918,44.614238083454,96184.3771034041,0.0,1.0
2020-09-03,51.15,51.2,51.1,51.1,74845,44.3886068463076,44.4319974688358,44.3452162237794,44.3452162237794,86245.5936780195,0.0,1.0
2020-09-04,51.13,51.33,51.06,51.33,79260,44.3712505972963,44.544813087409,44.3105037257569,44.544813087409,91333.0984691006,0.0,1.0
2020-09-08,51.15,51.255,51.13,51.25,59668,44.3886068463076,44.4797271536167,44.3712505972963,44.4753880913639,68756.7918174904,0.0,1.0
2020-09-09,51.175,51.25,51.13,51.25,84810,44.4103021575717,44.4753880913639,44.3712505972963,44.4753880913639,97728.4895428262,0.0,1.0
2020-09-10,51.1,51.22,51.1,51.14,143953,44.3452162237794,44.449353717847,44.3452162237794,44.379928721802,165880.311934424,0.0,1.0
2020-09-11,51.15,51.21,51.15,51.21,60380,44.3886068463076,44.4406755933414,44.3886068463076,44.4406755933414,69577.2455912729,0.0,1.0
2020-09-14,51.17,51.3,51.12,51.12,36805,44.4059630953189,44.5187787138921,44.3625724727907,44.3625724727907,42411.237561888,0.0,1.0
2020-09-15,51.09,51.27,51.09,51.27,40571,44.3365380992738,44.4927443403752,44.3365380992738,44.4927443403752,46750.8849102937,0.0,1.0
2020-09-16,51.0,51.25,51.0,51.25,41757,44.2584349787231,44.4753880913639,44.2584349787231,44.4753880913639,48117.5396514538,0.0,1.0
2020-09-17,51.05,51.0899,51.01,51.02,33112,44.3018256012513,44.3364513180288,44.2671131032288,44.2757912277344,38155.7097717494,0.0,1.0
2020-09-18,51.02,51.06,51.0,51.05,77731,44.2757912277344,44.3105037257569,44.2584349787231,44.3018256012513,89571.1970363569,0.0,1.0
2020-09-21,51.0,51.1,51.0,51.1,41062,44.2584349787231,44.3452162237794,44.2584349787231,44.3452162237794,47316.6753638431,0.0,1.0
2020-09-22,50.9199,51.0,50.85,50.87,87510,44.188923201433,44.2584349787231,44.1282631111387,44.1456193601499,100839.76087599,0.0,1.0
2020-09-23,50.9832,50.99,50.9031,50.91,102113,44.2438557295537,44.2497568542175,44.1743439522636,44.1803318581724,117667.129497543,0.0,1.0
2020-09-24,51.02,51.02,51.0,51.0,33147,44.2757912277344,44.2757912277344,44.2584349787231,44.2584349787231,38196.0410668089,0.0,1.0
2020-09-25,51.025,51.05,51.0,51.0,46256,44.2801302899872,44.3018256012513,44.2584349787231,44.2584349787231,53301.8395506777,0.0,1.0
2020-09-28,51.07,51.13,50.94,50.94,48631,44.3191818502626,44.3712505972963,44.2063662316893,44.2063662316893,56038.6060011458,0.0,1.0
2020-09-29,51.06,51.11,50.95,50.95,54261,44.3105037257569,44.3538943482851,44.215044356195,44.215044356195,62526.1828921507,0.0,1.0
2020-09-30,51.11,51.12,51.0643,51.12,34191,44.3538943482851,44.3625724727907,44.3142353192943,44.3625724727907,39399.0659822989,0.0,1.0
2020-10-01,51.03,51.18,50.8408,51.16,124948,44.3550815157175,44.4854609440411,44.1906295967918,44.4680770202646,143751.205546553,0.081368,1.0
2020-10-02,50.95,51.06,50.95,50.95,42912,44.2855458206115,44.3811574013822,44.2855458206115,44.2855458206115,49369.7516760066,0.0,1.0
2020-10-05,50.87,51.0045,50.86,50.99,49590,44.2160101255055,44.3329170129024,44.2073181636173,44.3203136681645,57052.7121927006,0.0,1.0
2020-10-06,51.03,51.05,50.8401,50.92,48923,44.3550815157175,44.3724654394939,44.1900211594597,44.2594699349467,56285.3365316291,0.0,1.0
2020-10-07,51.0444,51.07,51.006,51.02,51474,44.3675979408365,44.3898493632704,44.3342208071857,44.3463895538292,59220.2320509593,0.0,1.0
2020-10-08,51.0,51.08,50.6,50.6,31644,44.3290056300527,44.3985413251587,43.9813271545229,43.9813271545229,36406.0501033639,0.0,1.0
2020-10-09,50.97,51.03,50.91,51.02,58758,44.302929744388,44.3550815157175,44.2507779730585,44.3463895538292,67600.3884456281,0.0,1.0
2020-10-12,51.07,51.08,50.928,51.03,60322,44.3898493632704,44.3985413251587,44.2664235044573,44.3550815157175,69399.7520646922,0.0,1.0
2020-10-13,50.93,51.0597,50.93,51.04,45711,44.268161896835,44.3808966425255,44.268161896835,44.3637734776057,52589.9682807125,0.0,1.0
2020-10-14,51.0,51.0,50.9,50.9,29964,44.3290056300527,44.3290056300527,44.2420860111703,44.2420860111703,34473.2298475919,0.0,1.0
2020-10-15,50.98,51.14,50.91,51.14,71170,44.3116217062762,44.4506930964882,44.2507779730585,44.4506930964882,81880.2485733918,0.0,1.0
2020-10-16,50.98,51.02,50.95,51.0,56008,44.3116217062762,44.3463895538292,44.2855458206115,44.3290056300527,64436.5457650489,0.0,1.0
2020-10-19,51.0,51.03,50.94,50.94,34376,44.3290056300527,44.3550815157175,44.2768538587232,44.2768538587232,39549.1839954885,0.0,1.0
2020-10-20,50.95,51.06,50.95,50.97,18879,44.2855458206115,44.3811574013822,44.2855458206115,44.302929744388,21720.0676242386,0.0,1.0
2020-10-21,51.01,51.02,50.95,50.98,29096,44.337697591941,44.3463895538292,44.2855458206115,44.3116217062762,33474.6060487762,0.0,1.0
2020-10-22,51.005,51.02,50.97,51.0,25037,44.3333516109968,44.3463895538292,44.302929744388,44.3290056300527,28804.7742522413,0.0,1.0
2020-10-23,50.92,51.04,50.91,50.96,55602,44.2594699349467,44.3637734776057,44.2507779730585,44.2942377824997,63969.4475365707,0.0,1.0
2020-10-26,51.03,51.03,50.94,50.97,22348,44.3550815157175,44.3550815157175,44.2768538587232,44.302929744388,25711.1113547584,0.0,1.0
2020-10-27,50.9851,51.0999,50.95,51.03,82242,44.3160546068392,44.4158383293163,44.2855458206115,44.3550815157175,94618.4544495278,0.0,1.0
2020-10-28,50.97,50.9899,50.96,50.96,12914,44.302929744388,44.3202267485456,44.2942377824997,44.2942377824997,14857.4052280003,0.0,1.0
2020-10-29,50.9775,51.02,50.96,50.96,40790,44.3094487158042,44.3463895538292,44.2942377824997,44.2942377824997,46928.4156148468,0.0,1.0
2020-10-30,50.98,51.0,50.93,50.94,38737,44.3116217062762,44.3290056300527,44.268161896835,44.2768538587232,44566.4632427635,0.0,1.0
2020-11-02,50.86,50.95,50.84,50.95,56066,44.284756590472,44.3631212796805,44.2673422150924,44.3631212796805,64390.4805974142,0.089092,1.0
2020-11-03,50.89,50.89,50.84,50.88,24497,44.3108781535415,44.3108781535415,44.2673422150924,44.3021709658517,28134.2275745524,0.0,1.0
2020-11-04,50.9187,50.95,50.89,50.95,54846,44.3358677822113,44.3631212796805,44.3108781535415,44.3631212796805,62989.3393294649,0.0,1.0
2020-11-05,50.9,50.9586,50.89,50.92,25556,44.3195853412313,44.3706094610937,44.3108781535415,44.336999716611,29350.4641341904,0.0,1.0
2020-11-06,50.88,50.92,50.8696,50.92,26116,44.3021709658517,44.336999716611,44.2931154906543,44.336999716611,29993.6109457081,0.0,1.0
2020-11-09,50.79,50.96,50.72,50.85,82912,44.2238062766432,44.3718284673703,44.1628559628144,44.2760494027822,95222.4793509936,0.0,1.0
2020-11-10,50.77,50.8,50.73,50.75,46910,44.2063919012636,44.2325134643331,44.1715631505042,44.1889775258839,53875.0302290996,0.0,1.0
2020-11-11,50.84,50.84,50.79,50.81,23917,44.2673422150924,44.2673422150924,44.2238062766432,44.2412206520229,27468.1112340519,0.0,1.0
2020-11-12,50.88,50.9,50.59,50.59,79353,44.3021709658517,44.3195853412313,44.0496625228466,44.0496625228466,91135.0516685087,0.0,1.0
2020-11-13,50.8899,50.8999,50.86,50.86,17513,44.3107910816646,44.3194982693544,44.284756590472,44.284756590472,20113.2680537673,0.0,1.0
2020-11-16,50.87,50.92,50.8241,50.87,173037,44.2934637781619,44.336999716611,44.2534977866655,44.2934637781619,198728.919329625,0.0,1.0
2020-11-17,50.9,50.93,50.78,50.78,42271,44.3195853412313,44.3457069043008,44.2150990889534,44.2150990889534,48547.2479815449,0.0,1.0
2020-11-18,50.9,50.96,50.82,50.82,101461,44.3195853412313,44.3718284673703,44.2499278397127,44.2499278397127,116525.569006069,0.0,1.0
2020-11-19,50.97,50.99,50.9327,50.97,37829,44.3805356550602,44.3979500304398,44.3480578449771,44.3805356550602,43445.7155944704,0.0,1.0
2020-11-20,50.95,51.02,50.905,50.93,41171,44.3631212796805,44.4240715935093,44.3239389350763,44.3457069043008,47283.9238874922,0.0,1.0
2020-11-23,50.93,51.0493,50.91,50.93,72555,44.3457069043008,44.4495836534405,44.3282925289212,44.3457069043008,83327.7087672634,0.0,1.0
2020-11-24,50.95,50.955,50.9035,50.91,43102,44.3631212796805,44.3674748735254,44.3226328569228,44.3282925289212,49501.6319107792,0.0,1.0
2020-11-25,50.945,50.9699,50.89,50.93,23350,44.3587676858356,44.3804485831833,44.3108781535415,44.3457069043008,26816.9250873902,0.0,1.0
2020-11-27,50.97,50.9799,50.85,50.85,13958,44.3805356550602,44.3891557708731,44.2760494027822,44.2760494027822,16030.4342770789,0.0,1.0
2020-11-30,50.96,50.97,50.9183,50.95,59685,44.3718284673703,44.3805356550602,44.3355194947037,44.3631212796805,68546.8168668475,0.0,1.0
2020-12-01,50.86,50.95,50.8401,50.86,96903,44.3550079221911,44.4334969255926,44.337653131439,44.3550079221911,111114.546268275,0.080682,1.0
2020-12-02,50.89,50.92,50.85,50.86,255384,44.3811709233249,44.4073339244587,44.3462869218132,44.3550079221911,292837.964605607,0.0,1.0
2020-12-03,50.95,50.95,50.8891,50.93,74325,44.4334969255926,44.4334969255926,44.3803860332909,44.4160549248367,85225.3145040867,0.0,1.0
2020-12-04,50.89,50.92,50.86,50.87,60076,44.3811709233249,44.4073339244587,44.3550079221911,44.363728922569,68886.5925885977,0.0,1.0
2020-12-07,50.8659,50.91,50.84,50.89,61180,44.3601533124141,44.3986129240808,44.3375659214352,44.3811709233249,70152.5024064585,0.0,1.0
2020-12-08,50.88,50.91,50.85,50.87,40280,44.372449922947,44.3986129240808,44.3462869218132,44.363728922569,46187.3618328236,0.0,1.0
2020-12-09,50.82,50.88,50.81,50.88,42794,44.3201239206794,44.372449922947,44.3114029203014,44.372449922947,49070.0586463221,0.0,1.0
2020-12-10,50.83,50.86,50.78,50.78,80232,44.3288449210573,44.3550079221911,44.2852399191676,44.2852399191676,91998.6200241089,0.0,1.0
2020-12-11,50.8256,50.83,50.78,50.78,41790,44.325007680891,44.3288449210573,44.2852399191676,44.2852399191676,47918.8145728327,0.0,1.0
2020-12-14,50.84,50.87,50.8,50.82,103310,44.3375659214352,44.363728922569,44.3026819199235,44.3201239206794,118461.180510154,0.0,1.0
2020-12-15,50.83,50.845,50.781,50.8,87710,44.3288449210573,44.3419264216242,44.2861120192054,44.3026819199235,100573.324388207,0.0,1.0
2020-12-16,50.86,50.87,50.78,50.78,58862,44.3550079221911,44.363728922569,44.2852399191676,44.2852399191676,67494.5504519282,0.0,1.0
2020-12-17,50.925,50.95,50.8501,50.89,50587,44.4116944246477,44.4334969255926,44.346374131817,44.3811709233249,58005.9601051899,0.0,1.0
2020-12-18,50.99,50.99,50.9042,50.94,42680,44.4683809271043,44.4683809271043,44.3935547438616,44.4247759252146,48939.3396977387,0.0,1.0
2020-12-21,50.99,51.02,50.94,50.95,201260,44.4683809271043,44.4945439282381,44.4247759252146,44.4334969255926,230776.277121998,0.0,1.0
2020-12-22,51.0054,51.0384,50.9501,50.98,61675,44.4818112676863,44.5105905689335,44.4335841355963,44.4596599267264,70720.0978410973,0.0,1.0
2020-12-23,50.99,51.0199,50.95,50.95,28787,44.4683809271043,44.4944567182343,44.4334969255926,44.4334969255926,33008.8278322119,0.0,1.0
2020-12-24,50.95,51.02,50.95,50.97,26419,44.4334969255926,44.4945439282381,44.4334969255926,44.4509389263484,30293.5430054957,0.0,1.0
2020-12-28,50.96,51.005,50.95,51.0,61318,44.4422179259705,44.4814624276712,44.4334969255926,44.4771019274822,70310.7411336911,0.0,1.0
2020-12-29,51.02,51.02,50.9696,50.99,51176,44.4945439282381,44.4945439282381,44.4505900863333,44.4683809271043,58681.3413395378,0.0,1.0
2020-12-30,51.0,51.019,50.95,50.95,43487,44.4771019274822,44.4936718282003,44.4334969255926,44.4334969255926,49864.6922548164,0.0,1.0
2020-12-31,51.0,51.04,50.96,50.96,138363,44.4771019274822,44.511985928994,44.4422179259705,44.4422179259705,158654.963884682,0.0,1.0
2021-01-04,50.98,51.0399,50.98,51.0,67077,44.4596599267264,44.5118987189902,44.4596599267264,44.4771019274822,76914.3413520434,0.0,1.0
2021-01-05,51.03,51.05,50.96,51.05,18920,44.5032649286161,44.5207069293719,44.4422179259705,44.5207069293719,21694.75883508,0.0,1.0
2021-01-06,50.9833,51.0016,50.95,50.99,47967,44.4625378568511,44.4784972875427,44.4334969255926,44.4683809271043,55001.7176026577,0.0,1.0
2021-01-07,50.97,51.05,50.96,51.0211,77346,44.4509389263484,44.5207069293719,44.4422179259705,44.4955032382797,88689.3666415486,0.0,1.0
2021-01-08,50.98,51.01,50.95,50.95,41145,44.4596599267264,44.4858229278602,44.4334969255926,44.4334969255926,47179.2205216367,0.0,1.0
2021-01-11,50.945,50.9632,50.91,50.94,70730,44.4291364254036,44.4450086460914,44.3986129240808,44.4247759252146,81103.0809939328,0.0,1.0
2021-01-12,50.92,50.96,50.86,50.92,404407,44.4073339244587,44.4422179259705,44.3550079221911,44.4073339244587,463716.296840286,0.0,1.0
2021-01-13,50.9728,50.9728,50.84,50.84,72851,44.4533808064542,44.4533808064542,44.3375659214352,44.3375659214352,83535.1414320516,0.0,1.0
2021-01-14,50.95,50.9847,50.89,50.9847,78367,44.4334969255926,44.463758796904,44.3811709233249,44.463758796904,89860.1038915811,0.0,1.0
2021-01-15,50.93,50.97,50.88,50.91,167012,44.4160549248367,44.4509389263484,44.372449922947,44.3986129240808,191505.552989661,0.0,1.0
2021-01-19,50.91,50.95,50.8742,50.89,206774,44.3986129240808,44.4334969255926,44.3673917427278,44.3811709233249,237098.94626664,0.0,1.0
2021-01-20,50.925,50.95,50.86,50.95,106467,44.4116944246477,44.4334969255926,44.3550079221911,44.4334969255926,122081.178059961,0.0,1.0
2021-01-21,50.93,50.99,50.885,50.93,82433,44.4160549248367,44.4683809271043,44.376810423136,44.4160549248367,94522.4130577247,0.0,1.0
2021-01-22,50.93,50.98,50.9001,50.91,70743,44.4160549248367,44.4596599267264,44.3899791337066,44.3986129240808,81117.9875407011,0.0,1.0
2021-01-25,50.9052,50.93,50.86,50.91,81022,44.3944268438994,44.4160549248367,44.3550079221911,44.3986129240808,92904.4794046434,0.0,1.0
2021-01-26,50.8947,50.92,50.44,50.9,73404,44.3852697935026,44.4073339244587,43.9887259063177,44.3898919237029,84169.2429984256,0.0,1.0
2021-01-27,50.86,50.94,50.85,50.94,45664,44.3550079221911,44.4247759252146,44.3462869218132,44.4247759252146,52360.965509783,0.0,1.0
2021-01-28,50.84,50.905,50.84,50.9,71158,44.3375659214352,44.3942524238918,44.3375659214352,44.3898919237029,81593.8503798428,0.0,1.0
2021-01-29,50.88,50.905,50.82,50.82,48661,44.372449922947,44.3942524238918,44.3201239206794,44.3201239206794,55797.4978685956,0.0,1.0
2021-02-01,50.84,50.86,50.73,50.73,55186,44.4077167763753,44.4251863738483,44.3116339902738,44.3116339902738,63179.4751828492,0.080439,1.0
2021-02-02,50.86,50.87,50.79,50.83,51762,44.4251863738483,44.4339211725848,44.3640427826928,44.3989819776388,59259.5222414134,0.0,1.0
2021-02-03,50.86,50.92,50.8,50.8,87550,44.4251863738483,44.4775951662673,44.3727775814293,44.3727775814293,100231.273371117,0.0,1.0
2021-02-04,50.83,50.8302,50.7703,50.8,58952,44.3989819776388,44.3991566736136,44.3468352291819,44.3727775814293,67490.9654800008,0.0,1.0
2021-02-05,50.83,50.85,50.8,50.81,49900,44.3989819776388,44.4164515751118,44.3727775814293,44.3815123801658,57127.8188602938,0.0,1.0
2021-02-08,50.79,50.81,50.68,50.68,102086,44.3640427826928,44.3815123801658,44.2679599965913,44.2679599965913,116872.755835109,0.0,1.0
2021-02-09,50.79,50.8,50.77,50.8,82781,44.3640427826928,44.3727775814293,44.3465731852198,44.3727775814293,94771.5024664125,0.0,1.0
2021-02-10,50.82,50.86,50.8047,50.83,47107,44.3902471789023,44.4251863738483,44.3768829368355,44.3989819776388,53930.2637886145,0.0,1.0
2021-02-11,50.83,50.85,50.7501,50.77,93870,44.3989819776388,44.4164515751118,44.3291909357342,44.3465731852198,107466.700529374,0.0,1.0
2021-02-12,50.77,50.842,50.73,50.8,29309,44.3465731852198,44.4094637361226,44.3116339902738,44.3727775814293,33554.2934464199,0.0,1.0
2021-02-16,50.66,50.75,50.61,50.75,226323,44.2504903991183,44.3291035877468,44.2068164054358,44.3291035877468,259104.99695227,0.0,1.0
2021-02-17,50.68,50.69,50.6271,50.65,44982,44.2679599965913,44.2766947953278,44.2217529112752,44.2417556003818,51497.4658912572,0.0,1.0
2021-02-18,50.71,50.73,50.69,50.7,39294,44.2941643928008,44.3116339902738,44.2766947953278,44.2854295940643,44985.5814488253,0.0,1.0
2021-02-19,50.67,50.7,50.64,50.69,46577,44.2592251978548,44.2854295940643,44.2330208016453,44.2766947953278,53323.4953718618,0.0,1.0
2021-02-22,50.65,50.709,50.64,50.66,74103,44.2417556003818,44.2932909129272,44.2330208016453,44.2504903991183,84836.5282766403,0.0,1.0
2021-02-23,50.57,50.645,50.54,50.62,51088,44.1718772104898,44.2373882010136,44.1456728142803,44.2155512041723,58487.8959906751,0.0,1.0
2021-02-24,50.56,50.61,50.46,50.46,111690,44.1631424117533,44.2068164054358,44.0757944243883,44.0757944243883,127867.857485094,0.0,1.0
2021-02-25,50.33,50.55,50.235,50.51,82066,43.9622420408137,44.1544076130168,43.879261452817,44.1194684180708,93952.9375268312,0.0,1.0
2021-02-26,50.33,50.41,49.93,50.09,292958,43.9622420408137,44.0321204307058,43.6128500913537,43.7526068711377,335391.814783045,0.0,1.0
2021-03-01,50.46,50.5394,50.43,50.49,27661,44.1469114087411,44.216377614961,44.1206647313281,44.1731580861542,31616.5732881516,0.081418,1.0
2021-03-02,50.4324,50.46,50.38,50.44,36464,44.1227644655211,44.1469114087411,44.076920268973,44.1294136237991,41678.41829215,0.0,1.0
2021-03-03,50.45,50.46,50.22,50.22,32511,44.1381625162701,44.1469114087411,43.9369379894368,43.9369379894368,37160.1321055311,0.0,1.0
2021-03-04,50.41,50.47,50.385,50.45,43701,44.103166946386,44.1556603012121,44.0812947152085,44.1381625162701,49950.3224491347,0.0,1.0
2021-03-05,50.3488,50.4,50.2063,50.29,30432,44.0496237244634,44.094418053915,43.9249520067515,43.9981802367339,34783.8313258751,0.0,1.0
2021-03-08,50.29,50.35,50.24,50.24,39680,43.9981802367339,44.0506735915599,43.9544357743788,43.9544357743788,45354.3121388907,0.0,1.0
2021-03-09,50.32,50.43,50.17,50.17,26313,44.0244269141469,44.1206647313281,43.8931935270817,43.8931935270817,30075.8068374655,0.0,1.0
2021-03-10,50.3394,50.43,50.2716,50.43,38480,44.0413997655407,44.1206647313281,43.9820822745872,44.1206647313281,43982.709957271,0.0,1.0
2021-03-11,50.39,50.4299,50.32,50.37,68427,44.085669161444,44.1205772424034,44.0244269141469,44.068171376502,78212.1854014081,0.0,1.0
2021-03-12,50.33,50.48,50.325,50.39,103976,44.0331758066179,44.1644091936831,44.0288013603824,44.085669161444,118844.757030073,0.0,1.0
2021-03-15,50.35,50.55,50.32,50.55,57285,44.0506735915599,44.2256514409802,44.0244269141469,44.2256514409802,65476.8591450695,0.0,1.0
2021-03-16,50.37,50.4199,50.3372,50.34,56300,44.068171376502,44.1118283499323,44.0394750091971,44.0419246990889,64351.0023543232,0.0,1.0
2021-03-17,50.345,50.4083,50.25,50.3,25533,44.0462991453244,44.101679634666,43.9631846668498,44.0069291292049,29184.2654194127,0.0,1.0
2021-03-18,50.22,50.3599,50.12,50.19,68926,43.9369379894368,44.0593349951063,43.8494490647266,43.9106913120237,78782.5433085982,0.0,1.0
2021-03-19,50.24,50.42,50.09,50.18,70408,43.9544357743788,44.1119158388571,43.8232023873136,43.9019424195527,80476.4720028986,0.0,1.0
2021-03-22,50.28,50.55,49.03,49.07,25021,43.9894313442628,44.2256514409802,42.895819785386,42.93081535527,28599.0484885884,0.0,1.0
2021-03-23,50.32,50.4,50.2,50.27,64380,44.0244269141469,44.094418053915,43.9194402044947,43.9806824517918,73586.4570438958,0.0,1.0
2021-03-24,50.37,50.4,50.35,50.4,33421,44.068171376502,44.094418053915,44.0506735915599,44.094418053915,38200.263759926,0.0,1.0
2021-03-25,50.4499,50.4499,50.25,50.25,26019,44.1380750273454,44.1380750273454,43.9631846668498,43.9631846668498,29739.7643029687,0.0,1.0
2021-03-26,50.3,50.3751,50.27,50.34,49357,44.0069291292049,44.0726333116622,43.9806824517918,44.0419246990889,56415.1407318354,0.0,1.0
2021-03-29,50.26,50.4,50.25,50.32,18931,43.9719335593208,44.094418053915,43.9631846668498,44.0244269141469,21638.1674168685,0.0,1.0
2021-03-30,50.295,50.31,50.25,50.26,19392,44.0025546829694,44.0156780216759,43.9631846668498,43.9719335593208,22165.091254974,0.0,1.0
2021-03-31,50.29,50.385,50.26,50.35,53310,43.9981802367339,44.0812947152085,43.9719335593208,44.0506735915599,60933.4269184542,0.0,1.0
2021-04-01,50.285,50.36,50.22,50.36,43805,44.0620585253325,44.1277770177139,44.0051024986019,44.1277770177139,49991.6367668929,0.078013,1.0
2021-04-05,50.34,50.3986,50.3,50.3,23890,44.1102520864122,44.1616001351262,44.0752022238088,44.0752022238088,27264.0155772417,0.0,1.0
2021-04-06,50.385,50.45,50.21,50.21,84032,44.149683181841,44.2066392085716,43.9963400329511,43.9963400329511,95899.9479693084,0.0,1.0
2021-04-07,50.27,50.41,50.17,50.25,161877,44.0489148268562,44.1715893459682,43.9612901703476,44.0313898955545,184739.09793207,0.0,1.0
2021-04-08,50.28,50.45,50.15,50.27,59439,44.0576772925071,44.2066392085716,43.9437652390459,44.0489148268562,67833.6467934562,0.0,1.0
2021-04-09,50.295,50.33,50.25,50.25,34807,44.0708209909833,44.1014896207613,44.0313898955545,44.0313898955545,39722.8375971977,0.0,1.0
2021-04-12,50.3,50.33,50.19,50.19,38791,44.0752022238088,44.1014896207613,43.9788151016493,43.9788151016493,44269.5030664203,0.0,1.0
2021-04-13,50.34,50.39,50.3164,50.35,15735,44.1102520864122,44.1540644146665,44.0895726674762,44.119014552063,17957.2743871033,0.0,1.0
2021-04-14,50.35,50.39,50.33,50.34,22331,44.119014552063,44.1540644146665,44.1014896207613,44.1102520864122,25484.8359922723,0.0,1.0
2021-04-15,50.406,50.42,50.37,50.38,26567,44.1680843597078,44.180351811619,44.1365394833648,44.1453019490156,30319.0917471989,0.0,1.0
2021-04-16,50.36,50.41,50.26,50.26,32501,44.1277770177139,44.1715893459682,44.0401523612053,44.0401523612053,37091.158236749,0.0,1.0
2021-04-19,50.37,50.4,50.31,50.32,25305,44.1365394833648,44.1628268803173,44.0839646894596,44.0927271551105,28878.8578560946,0.0,1.0
2021-04-20,50.365,50.4,50.36,50.4,24612,44.1321582505393,44.1628268803173,44.1277770177139,44.1628268803173,28087.9845704091,0.0,1.0
2021-04-21,50.375,50.4,50.35,50.35,16542,44.1409207161902,44.1628268803173,44.119014552063,44.119014552063,18878.2480401311,0.0,1.0
2021-04-22,50.41,50.47,50.36,50.4,44418,44.1715893459682,44.2241641398733,44.1277770177139,44.1628268803173,50691.2115491805,0.0,1.0
2021-04-23,50.355,50.48,50.33,50.48,85245,44.1233957848885,44.2329266055242,44.1014896207613,44.2329266055242,97284.2615270811,0.0,1.0
2021-04-26,50.31,50.36,50.16,50.16,66628,44.0839646894596,44.1277770177139,43.9525277046968,43.9525277046968,76037.9585550632,0.0,1.0
2021-04-27,50.21,50.4,50.145,50.4,72965,43.9963400329511,44.1628268803173,43.9393840062205,44.1628268803173,83269.9412554809,0.0,1.0
2021-04-28,50.2184,50.29,50.18,50.18,56279,44.0037005040978,44.0664397581579,43.9700526359985,43.9700526359985,64227.3559092333,0.0,1.0
2021-04-29,50.28,50.3,50.2599,50.26,16022,44.0576772925071,44.0752022238088,44.0400647365488,44.0401523612053,18284.8077680438,0.0,1.0
2021-04-30,50.37,50.39,50.29,50.32,20179,44.1365394833648,44.1540644146665,44.0664397581579,44.0927271551105,23028.9062508648,0.0,1.0
2021-05-03,50.32,50.41,50.301,50.41,23306,44.1514470661766,44.2304142807226,44.1347762097724,44.2304142807226,26562.1626906635,0.067013,1.0
2021-05-04,50.27,50.36,50.27,50.3,25582,44.1075763914288,44.1865436059748,44.1075763914288,44.1338987962774,29156.1506029586,0.0,1.0
2021-05-05,50.33,50.36,50.29,50.33,37247,44.1602212011261,44.1865436059748,44.1251246613279,44.1602212011261,42450.9085102181,0.0,1.0
2021-05-06,50.31,50.359,50.28,50.359,16681,44.142672931227,44.1856661924798,44.1163505263783,44.1856661924798,19011.5607930558,0.0,1.0
2021-05-07,50.31,50.4,50.27,50.27,12466,44.142672931227,44.221640145773,44.1075763914288,44.1075763914288,14207.6684159363,0.0,1.0
2021-05-10,50.27,50.325,50.2,50.26,24511,44.1075763914288,44.1558341336513,44.0461574467819,44.0988022564792,27935.5174509076,0.0,1.0
2021-05-11,50.08,50.23,50.08,50.16,35887,43.9408678273872,44.0724798516305,43.9408678273872,44.0110609069836,40900.8981584073,0.0,1.0
2021-05-12,49.97,50.32,49.94,50.32,196601,43.844352342942,44.1514470661766,43.8180299380933,44.1514470661766,224068.812629672,0.0,1.0
2021-05-13,50.13,50.17,50.08,50.15,21809,43.984738502135,44.0198350419332,43.9408678273872,44.0022867720341,24856.0115901776,0.0,1.0
2021-05-14,50.13,50.15,50.1066,50.15,21551,43.984738502135,44.0022867720341,43.964207026353,44.0022867720341,24561.9655087312,0.0,1.0
2021-05-17,50.14,50.22,50.1,50.22,25590,43.9935126370845,44.063705716681,43.9584160972863,44.063705716681,29165.2683109105,0.0,1.0
2021-05-18,50.13,50.15,50.08,50.14,35074,43.984738502135,44.0022867720341,43.9408678273872,43.9935126370845,39974.3110878028,0.0,1.0
2021-05-19,50.0277,50.17,50.001,50.12,58951,43.894979101601,44.0198350419332,43.8715521612856,43.9759643671854,67187.250183528,0.0,1.0
2021-05-20,50.105,50.14,50.0392,50.07,13494,43.9628031647611,43.9935126370845,43.905069356793,43.9320936924376,15379.2938877462,0.0,1.0
2021-05-21,50.09,50.12,49.985,50.1,259259,43.9496419623367,43.9759643671854,43.8575135453664,43.9584160972863,295480.980735379,0.0,1.0
2021-05-24,50.09,50.1,49.85,50.1,68641,43.9496419623367,43.9584160972863,43.7390627235473,43.9584160972863,78231.07394018,0.0,1.0
2021-05-25,50.19,50.25,50.0527,50.06,28593,44.0373833118323,44.0900281215296,43.9169144389749,43.923319557488,32587.827933328,0.0,1.0
2021-05-26,50.15,50.17,50.005,50.1249,115249,44.0022867720341,44.0198350419332,43.8750618152655,43.9802636933107,131350.840467531,0.0,1.0
2021-05-27,50.06,50.31,50.06,50.31,26599,43.923319557488,44.142672931227,43.923319557488,44.142672931227,30315.2392263348,0.0,1.0
2021-05-28,50.115,50.15,50.0603,50.15,21043,43.9715772997106,44.0022867720341,43.9235827815365,44.0022867720341,23982.9910537901,0.0,1.0
2021-06-01,50.04,50.22,50.01,50.22,146782,43.9057712875889,44.063705716681,43.8794488827403,44.063705716681,167289.426073156,0.0,1.0
2021-06-02,50.05,50.09,50.011,50.04,80795,43.9145454225385,43.9496419623367,43.8803262962352,43.9057712875889,92083.1517459949,0.0,1.0
2021-06-03,49.9632,50.04,49.91,49.96,90785,43.8383859311763,43.9057712875889,43.7917075332447,43.8355782079925,103468.88955084,0.0,1.0
2021-06-04,50.07,50.07,49.92,49.92,82124,43.9320936924376,43.9320936924376,43.8004816681942,43.8004816681942,93597.8309794924,0.0,1.0
2021-06-07,50.03,50.07,50.0,50.07,115771,43.8969971526394,43.9320936924376,43.8706747477907,43.9320936924376,131945.770911388,0.0,1.0
2021-06-08,50.105,50.1203,50.07,50.1,144941,43.9628031647611,43.9762275912339,43.9320936924376,43.9584160972863,165191.213530741,0.0,1.0
2021-06-09,50.1101,50.15,50.0,50.0,47322,43.9672779735853,44.0022867720341,43.8706747477907,43.8706747477907,53933.5219620518,0.0,1.0
2021-06-10,50.135,50.1499,50.0807,50.11,63732,43.9891255696097,44.0021990306846,43.9414820168336,43.9671902322358,72636.2203982394,0.0,1.0
2021-06-11,50.13,50.37,50.1,50.18,17279,43.984738502135,44.1953177409243,43.9584160972863,44.0286091768827,19693.1094624549,0.0,1.0
2021-06-14,50.02,50.17,50.02,50.06,47907,43.8882230176898,44.0198350419332,43.8882230176898,43.923319557488,54600.2543560292,0.0,1.0
2021-06-15,50.07,50.32,50.06,50.32,39976,43.9320936924376,44.1514470661766,43.923319557488,44.1514470661766,45561.1866352855,0.0,1.0
2021-06-16,49.98,50.21,49.9501,50.21,49884,43.8531264778916,44.0549315817314,43.8268918143924,44.0549315817314,56853.4679336247,0.0,1.0
2021-06-17,50.03,50.069,49.99,49.99,24545,43.8969971526394,43.9312162789426,43.8619006128411,43.8619006128411,27974.2677097029,0.0,1.0
2021-06-18,50.02,50.21,49.98,50.21,91393,43.8882230176898,44.0549315817314,43.8531264778916,44.0549315817314,104161.835355179,0.0,1.0
2021-06-21,49.9928,50.069,49.9776,49.98,20578,43.864357370627,43.9312162789426,43.8510206855037,43.8531264778916,23453.0242790901,0.0,1.0
2021-06-22,49.98,50.01,49.93,49.93,40510,43.8531264778916,43.8794488827403,43.8092558031438,43.8092558031438,46169.79364107,0.0,1.0
2021-06-23,49.97,50.0,49.9,49.9,29543,43.844352342942,43.8706747477907,43.7829333982951,43.7829333982951,33670.5557526076,0.0,1.0
2021-06-24,49.98,50.01,49.955,49.955,25734,43.8531264778916,43.8794488827403,43.8311911405177,43.8311911405177,29329.3870540434,0.0,1.0
2021-06-25,49.95,50.22,49.95,50.22,32169,43.8268040730429,44.063705716681,43.8268040730429,44.063705716681,36663.4433877952,0.0,1.0
2021-06-28,49.97,50.0,49.88,49.88,59746,43.844352342942,43.8706747477907,43.765385128396,43.765385128396,68093.322411241,0.0,1.0
2021-06-29,49.99,50.02,49.9,49.9,33575,43.8619006128411,43.8882230176898,43.7829333982951,43.7829333982951,38265.880560329,0.0,1.0
2021-06-30,50.0,50.0351,49.99,50.01,54857,43.8706747477907,43.9014719614636,43.8619006128411,43.8794488827403,62521.26313918,0.0,1.0
2021-07-01,50.03,50.0499,49.97,49.97,51664,43.8969971526394,43.914457681189,43.844352342942,43.844352342942,58882.1579529065,0.0,1.0
2021-07-02,50.0,50.06,49.94,49.94,57805,43.8706747477907,43.923319557488,43.8180299380933,43.8180299380933,65881.1385194287,0.0,1.0
2021-07-06,50.08,50.13,49.99,49.99,48367,43.9408678273872,43.984738502135,43.8619006128411,43.8619006128411,55124.5225632593,0.0,1.0
2021-07-07,50.0975,50.13,50.0601,50.07,99837,43.9562225635489,43.984738502135,43.9234072988375,43.9320936924376,113785.576098334,0.0,1.0
2021-07-08,50.13,50.33,50.081,50.33,32759,43.984738502135,44.1602212011261,43.9417452408821,44.1602212011261,37335.8743492425,0.0,1.0
2021-07-09,50.05,50.1,50.05,50.06,11316,43.9145454225385,43.9584160972863,43.9145454225385,43.923319557488,12896.997897861,0.0,1.0
2021-07-12,50.03,50.06,49.98,49.98,32760,43.8969971526394,43.923319557488,43.8531264778916,43.8531264778916,37337.0140627365,0.0,1.0
2021-07-13,49.96,50.0,49.96,50.0,28399,43.8355782079925,43.8706747477907,43.8355782079925,43.8706747477907,32366.7235154961,0.0,1.0
2021-07-14,50.05,50.29,50.04,50.29,26357,43.9145454225385,44.1251246613279,43.9057712875889,44.1251246613279,30039.428560792,0.0,1.0
2021-07-15,50.075,50.11,50.0,50.0,30423,43.9364807599124,43.9671902322358,43.8706747477907,43.8706747477907,34673.5036273087,0.0,1.0
2021-07-16,50.095,50.1085,50.07,50.09,19099,43.9540290298115,43.9658741119934,43.9320936924376,43.9496419623367,21767.3880214959,0.0,1.0
2021-07-19,50.17,50.2,50.145,50.1606,16285,44.0198350419332,44.0461574467819,43.9978997045593,44.0115873550806,18560.2342494403,0.0,1.0
2021-07-20,50.13,50.138,50.11,50.11,20902,43.984738502135,43.9917578100946,43.9671902322358,43.9671902322358,23822.2914511391,0.0,1.0
2021-07-21,50.05,50.12,50.0,50.0,16907,43.9145454225385,43.9759643671854,43.8706747477907,43.8706747477907,19269.1360426949,0.0,1.0
2021-07-22,50.08,50.12,50.02,50.02,12188,43.9408678273872,43.9759643671854,43.8882230176898,43.8882230176898,13890.8280646103,0.0,1.0
2021-07-23,50.08,50.11,50.04,50.11,9572,43.9408678273872,43.9671902322358,43.9057712875889,43.9671902322358,10909.3375643624,0.0,1.0
2021-07-26,50.08,50.14,50.08,50.08,115670,43.9408678273872,43.9935126370845,43.9408678273872,43.9408678273872,131830.659848496,0.0,1.0
2021-07-27,50.2,50.21,50.06,50.06,34680,44.0461574467819,44.0549315817314,43.923319557488,43.923319557488,39525.2639711752,0.0,1.0
2021-07-28,50.14,50.1899,50.1,50.14,52163,43.9935126370845,44.0372955704828,43.9584160972863,43.9935126370845,59450.8749864018,0.0,1.0
2021-07-29,50.115,50.16,50.06,50.07,40534,43.9715772997106,44.0110609069836,43.923319557488,43.9320936924376,46197.1467649256,0.0,1.0
2021-07-30,50.12,50.17,50.1005,50.14,7436,43.9759643671854,44.0198350419332,43.9588548040338,43.9935126370845,8474.90954122432,0.0,1.0
2021-08-02,50.23,50.26,50.19,50.19,33800,44.0724798516305,44.0988022564792,44.0373833118323,44.0373833118323,38522.3160964742,0.0,1.0
2021-08-03,50.19,50.222,50.1,50.1,21120,44.0373833118323,44.0654605436709,43.9584160972863,43.9584160972863,24070.7489928265,0.0,1.0
2021-08-04,50.16,50.245,50.1101,50.2,17376,44.0110609069836,44.0856410540549,43.9672779735853,44.0461574467819,19803.6616713709,0.0,1.0
2021-08-05,50.12,50.1852,50.101,50.18,23663,43.9759643671854,44.0331717270565,43.9592935107812,44.0286091768827,26969.0404080138,0.0,1.0
2021-08-06,50.02,50.14,50.02,50.08,13073,43.8882230176898,43.9935126370845,43.8882230176898,43.9408678273872,14899.4745067813,0.0,1.0
2021-08-09,50.04,50.11,49.95,49.95,30102,43.9057712875889,43.9671902322358,43.8268040730429,43.8268040730429,34307.6555957416,0.0,1.0
2021-08-10,49.98,50.05,49.97,50.01,22762,43.8531264778916,43.9145454225385,43.844352342942,43.8794488827403,25942.1585499392,0.0,1.0
2021-08-11,50.0539,50.08,49.98,49.98,70187,43.9179673351688,43.9408678273872,43.8531264778916,43.8531264778916,79993.0710018708,0.0,1.0
2021-08-12,50.07,50.09,49.97,49.97,23496,43.9320936924376,43.9496419623367,43.844352342942,43.844352342942,26778.7082545194,0.0,1.0
2021-08-13,50.12,50.15,50.07,50.08,18116,43.9759643671854,44.0022867720341,43.9320936924376,43.9408678273872,20647.049656915,0.0,1.0
2021-08-16,50.1,50.15,50.07,50.11,16675,43.9584160972863,44.0022867720341,43.9320936924376,43.9671902322358,19004.7225120919,0.0,1.0
2021-08-17,50.09,50.1788,50.0,50.0,9086,43.9496419623367,44.0275562806888,43.8706747477907,43.8706747477907,10355.4368062889,0.0,1.0
2021-08-18,50.09,50.12,49.9,49.9,189925,43.9496419623367,43.9759643671854,43.7829333982951,43.7829333982951,216460.085343872,0.0,1.0
2021-08-19,50.075,50.1,50.02,50.02,38114,43.9364807599124,43.9584160972863,43.8882230176898,43.8882230176898,43439.0401094975,0.0,1.0
2021-08-20,50.0597,50.09,50.01,50.06,39026,43.9230563334396,43.9496419623367,43.8794488827403,43.923319557488,44478.4588160059,0.0,1.0
2021-08-23,50.06,50.07,50.03,50.04,20963,43.923319557488,43.9320936924376,43.8969971526394,43.9057712875889,23891.8139742719,0.0,1.0
2021-08-24,50.02,50.0738,49.91,49.91,33589,43.8882230176898,43.9354278637184,43.7917075332447,43.7917075332447,38281.8365492447,0.0,1.0
2021-08-25,50.01,50.0899,50.01,50.05,12206,43.8794488827403,43.9495542209872,43.8794488827403,43.9145454225385,13911.3429075019,0.0,1.0
2021-08-26,50.03,50.0638,50.03,50.0638,11997,43.8969971526394,43.9266537287689,43.8969971526394,43.9266537287689,13673.1427872604,0.0,1.0
2021-08-27,50.06,50.0636,50.0214,50.05,12790,43.923319557488,43.9264782460699,43.8894513965827,43.9145454225385,14576.9355879854,0.0,1.0
2021-08-30,50.095,50.1493,50.0306,50.08,50310,43.9540290298115,44.0016725825876,43.8975236007363,43.9408678273872,57338.9858820596,0.0,1.0
2021-08-31,50.05,50.1,50.02,50.1,18705,43.9145454225385,43.9584160972863,43.8882230176898,43.9584160972863,21318.3409048683,0.0,1.0
2021-09-01,50.05,50.1097,50.03,50.03,24618,43.9145454225385,43.9669270081873,43.8969971526394,43.8969971526394,28057.4667947633,0.0,1.0
2021-09-02,50.09,50.15,50.08,50.1245,26135,43.9496419623367,44.0022867720341,43.9408678273872,43.9799127279127,29786.4121651288,0.0,1.0
2021-09-03,50.085,50.17,50.06,50.13,11177,43.9452548948619,44.0198350419332,43.923319557488,43.984738502135,12738.577722198,0.0,1.0
2021-09-07,50.09,50.1,50.0,50.0,16992,43.9496419623367,43.9584160972863,43.8706747477907,43.8706747477907,19366.0116896831,0.0,1.0
2021-09-08,50.14,50.15,50.055,50.055,13552,43.9935126370845,44.0022867720341,43.9189324900133,43.9189324900133,15445.397270397,0.0,1.0
2021-09-09,50.14,50.17,50.1301,50.14,26530,43.9935126370845,44.0198350419332,43.9848262434844,43.9935126370845,30236.5989952503,0.0,1.0
2021-09-10,50.12,50.19,50.12,50.18,19430,43.9759643671854,44.0373833118323,43.9759643671854,44.0286091768827,22144.6331880028,0.0,1.0
2021-09-13,50.16,50.1809,50.13,50.13,25779,44.0110609069836,44.0293988490282,43.984738502135,43.984738502135,29380.6741612724,0.0,1.0
2021-09-14,50.21,50.25,50.05,50.05,24408,44.0549315817314,44.0900281215296,43.9145454225385,43.9145454225385,27818.1269610279,0.0,1.0
2021-09-15,50.12,50.27,50.12,50.27,68849,43.9759643671854,44.1075763914288,43.9759643671854,44.1075763914288,78468.1343469275,0.0,1.0
2021-09-16,50.115,50.19,50.08,50.19,33132,43.9715772997106,44.0373833118323,43.9408678273872,44.0373833118323,37760.9874824965,0.0,1.0
2021-09-17,50.12,50.1699,50.01,50.01,20217,43.9759643671854,44.0197473005837,43.8794488827403,43.8794488827403,23041.5877077638,0.0,1.0
2021-09-20,50.115,50.14,50.1,50.14,17035,43.9715772997106,43.9935126370845,43.9584160972863,43.9935126370845,19415.0193699242,0.0,1.0
2021-09-21,50.11,50.15,50.02,50.02,28751,43.9671902322358,44.0022867720341,43.8882230176898,43.8882230176898,32767.9026653766,0.0,1.0
2021-09-22,50.06,50.139,50.03,50.12,43183,43.923319557488,43.9926352235896,43.8969971526394,43.9759643671854,49216.2478104747,0.0,1.0
2021-09-23,50.0369,50.0727,49.981,50.02,49299,43.9030513057546,43.934462708874,43.8540038913865,43.8882230176898,56186.7355396473,0.0,1.0
2021-09-24,50.0,50.09,49.966,50.09,43588,43.8706747477907,43.9496419623367,43.8408426889622,43.9496419623367,49677.831775536,0.0,1.0
2021-09-27,49.98,50.015,49.964,49.98,14261,43.8531264778916,43.883835950215,43.8390878619723,43.8531264778916,16253.4541376277,0.0,1.0
2021-09-28,49.97,50.0,49.97,49.9836,13798,43.844352342942,43.8706747477907,43.844352342942,43.8562851664734,15725.7667899157,0.0,1.0
2021-09-29,49.955,49.9901,49.941,49.9684,21467,43.8311911405177,43.8619883541906,43.8189073515883,43.8429484813501,24466.229575237,0.0,1.0
2021-09-30,49.985,50.02,49.9243,49.93,13407,43.8575135453664,43.8882230176898,43.8042545462225,43.8092558031438,15280.1388137701,0.0,1.0
2021-10-01,50.13,50.14,50.05,50.05,12531,43.984738502135,43.9935126370845,43.9145454225385,43.9145454225385,14281.7497930449,0.0,1.0
2021-10-04,50.05,50.12,50.0,50.0,150519,43.9145454225385,43.9759643671854,43.8706747477907,43.8706747477907,171548.535400154,0.0,1.0
2021-10-05,50.02,50.0999,50.0,50.04,15570,43.8882230176898,43.9583283559368,43.8706747477907,43.9057712875889,17745.3391012456,0.0,1.0
2021-10-06,49.97,50.019,49.91,49.91,23448,43.844352342942,43.8873456041949,43.7917075332447,43.7917075332447,26724.0020068085,0.0,1.0
2021-10-07,49.94,50.05,49.93,49.93,59443,43.8180299380933,43.9145454225385,43.8092558031438,43.8092558031438,67747.9892225656,0.0,1.0
2021-10-08,49.95,49.9899,49.92,49.9899,6284,43.8268040730429,43.8618128714916,43.8004816681942,43.8618128714916,7161.95959616105,0.0,1.0
2021-10-11,49.885,49.95,49.87,49.87,23523,43.7697721958708,43.8268040730429,43.7566109934464,43.7566109934464,26809.4805188568,0.0,1.0
2021-10-12,49.885,49.9167,49.88,49.89,25260,43.7697721958708,43.7975862036609,43.765385128396,43.7741592633456,28789.1628578975,0.0,1.0
2021-10-13,49.945,49.95,49.92,49.9304,10846,43.8224170055681,43.8268040730429,43.8004816681942,43.8096067685418,12361.3325556911,0.0,1.0
2021-10-14,49.995,50.01,49.9468,49.95,18502,43.8662876803159,43.8794488827403,43.8239963498591,43.8268040730429,21086.9790655907,0.0,1.0
2021-10-15,49.955,50.04,49.94,49.97,49225,43.8311911405177,43.9057712875889,43.8180299380933,43.844352342942,56102.3967410929,0.0,1.0
2021-10-18,49.96,49.9788,49.85,49.85,13575,43.8355782079925,43.8520735816976,43.7390627235473,43.7390627235473,15471.6106807585,0.0,1.0
2021-10-19,49.9,49.9303,49.88,49.92,30020,43.7829333982951,43.8095190271923,43.765385128396,43.8004816681942,34214.1990892353,0.0,1.0
2021-10-20,49.88,49.98,49.86,49.98,12452,43.765385128396,43.8531264778916,43.7478368584969,43.8531264778916,14191.7124270206,0.0,1.0
2021-10-21,49.69,49.8984,49.69,49.84,123629,43.5986765643544,43.7815295367032,43.5986765643544,43.7302885885978,140901.639547071,0.0,1.0
2021-10-22,49.68,49.79,49.6,49.6,762161,43.5899024294048,43.68641791385,43.5197093498084,43.5197093498084,868645.176284168,0.0,1.0
2021-10-25,49.76,49.77,49.61,49.61,36740,43.6600955090013,43.6688696439509,43.5284834847579,43.5284834847579,41873.073768771,0.0,1.0
2021-10-26,49.785,49.8199,49.76,49.8099,11436,43.6820308463752,43.7126525773492,43.6600955090013,43.7038784423996,13033.7635171384,0.0,1.0
2021-10-27,49.825,49.8494,49.79,49.83,16924,43.7171273861734,43.7385362754504,43.68641791385,43.7215144536482,19288.5111720926,0.0,1.0
2021-10-28,49.77,49.85,49.77,49.81,28708,43.6688696439509,43.7390627235473,43.6688696439509,43.7039661837491,32718.8949851355,0.0,1.0
2021-10-29,49.83,49.83,49.68,49.68,25622,43.7215144536482,43.7215144536482,43.5899024294048,43.5899024294048,29201.7391427178,0.0,1.0
2021-11-01,49.785,49.82,49.68,49.68,24171,43.6820308463752,43.7127403186986,43.5899024294048,43.5899024294048,27548.0148629549,0.0,1.0
2021-11-02,49.83,49.8843,49.7,49.7,19235,43.7215144536482,43.7691580064243,43.607450699304,43.607450699304,21922.3890566769,0.0,1.0
2021-11-03,49.83,49.8554,49.41,49.41,11118,43.7215144536482,43.7438007564201,43.3530007857668,43.3530007857668,12671.3346260532,0.0,1.0
2021-11-04,49.96,49.99,49.8211,49.8699,78035,43.8355782079925,43.8619006128411,43.7137054735431,43.7565232520969,88937.5425026142,0.0,1.0
2021-11-05,50.03,50.0653,49.984,49.984,22559,43.8969971526394,43.9279698490113,43.8566361318714,43.8566361318714,25710.7967106615,0.0,1.0
2021-11-08,50.0,50.23,49.9301,50.23,64316,43.8706747477907,44.0724798516305,43.8093435444933,44.0724798516305,73301.8130787228,0.0,1.0
2021-11-09,50.04,50.08,49.9901,50.0,36258,43.9057712875889,43.9408678273872,43.8619883541906,43.8706747477907,41323.7318646734,0.0,1.0
2021-11-10,49.72,49.95,49.6906,49.95,58766,43.6249989692031,43.8268040730429,43.5992030124514,43.8268040730429,66976.403187142,0.0,1.0
2021-11-11,49.745,49.8474,49.7,49.74,13017,43.646934306577,43.7367814484604,43.607450699304,43.6425472391022,14835.6505511185,0.0,1.0
2021-11-12,49.775,49.8171,49.74,49.8171,59082,43.6732567114256,43.7101958195633,43.6425472391022,43.7101958195633,67336.5526512393,0.0,1.0
2021-11-15,49.67,49.76,49.66,49.72,77340,43.5811282944553,43.6600955090013,43.5723541595057,43.6249989692031,88145.4416242991,0.0,1.0
2021-11-16,49.76,49.8,49.52,49.52,15678,43.6600955090013,43.6951920487995,43.4495162702119,43.4495162702119,17868.4281585953,0.0,1.0
2021-11-17,49.7546,49.865,49.67,49.67,20788,43.6553574761285,43.7522239259717,43.5811282944553,43.5811282944553,23692.3641128256,0.0,1.0
2021-11-18,49.74,49.77,49.69,49.72,23507,43.6425472391022,43.6688696439509,43.5986765643544,43.6249989692031,26791.2451029532,0.0,1.0
2021-11-19,49.75,49.84,49.746,49.7901,37596,43.6513213740517,43.7302885885978,43.6478117200719,43.6865056551995,42848.6685196167,0.0,1.0
2021-11-22,49.62,49.7229,49.62,49.67,20096,43.5372576197075,43.6275434683384,43.5372576197075,43.5811282944553,22903.6823749924,0.0,1.0
2021-11-23,49.55,49.67,49.55,49.6,26218,43.4758386750606,43.5811282944553,43.4758386750606,43.5197093498084,29881.008385129,0.0,1.0
2021-11-24,49.54,49.71,49.54,49.71,21997,43.467064540111,43.6162248342535,43.467064540111,43.6162248342535,25070.2777270456,0.0,1.0
2021-11-26,49.7,49.76,49.64,49.64,10693,43.607450699304,43.6600955090013,43.5548058896066,43.5548058896066,12186.9563911124,0.0,1.0
2021-11-29,49.7,49.7499,49.46,49.46,27251,43.607450699304,43.6512336327022,43.3968714605146,43.3968714605146,31058.3324244088,0.0,1.0
2021-11-30,49.75,49.87,49.59,49.6,29516,43.6513213740517,43.7566109934464,43.5109352148588,43.5197093498084,33639.7834882702,0.0,1.0
2021-12-01,49.75,49.77,49.56,49.56,62882,43.6569333107655,43.6744838367196,43.4902033142018,43.4902033142018,71658.2513419137,0.006396,1.0
2021-12-02,49.7,49.8,49.59,49.59,100928,43.6130569958803,43.7008096256507,43.5165291031329,43.5165291031329,115014.216968873,0.0,1.0
2021-12-03,49.7514,49.7899,49.6226,49.6226,13445,43.6581618475823,43.6919466100439,43.545136460438,43.545136460438,15321.478154194,0.0,1.0
2021-12-06,49.69,49.76,49.64,49.68,23628,43.6042817329033,43.6657085737425,43.5604054180181,43.5955064699262,26925.6887934025,0.0,1.0
2021-12-07,49.66,49.71,49.61,49.61,49764,43.5779559439721,43.6218322588573,43.5340796290869,43.5340796290869,56709.4115928087,0.0,1.0
2021-12-08,49.68,49.71,49.3636,49.51,58739,43.5955064699262,43.6218322588573,43.3178571493327,43.4463269993166,66937.0253104652,0.0,1.0
2021-12-09,49.67,49.7399,49.46,49.46,30332,43.5867312069492,43.6480702951587,43.4024506844314,43.4024506844314,34565.3458812208,0.0,1.0
2021-12-10,49.76,50.38,49.74,50.38,89244,43.6657085737425,44.2097748783189,43.6481580477884,44.2097748783189,101699.516280617,0.0,1.0
2021-12-13,49.8,49.84,49.74,49.76,82404,43.7008096256507,43.7359106775588,43.6481580477884,43.6657085737425,93904.8780824251,0.0,1.0
2021-12-14,49.8,49.85,49.6,49.6,28999,43.7008096256507,43.7446859405359,43.5253043661099,43.5253043661099,33046.3030861639,0.0,1.0
2021-12-15,49.78,50.12,49.74,50.12,60691,43.6832590996966,43.9816180409159,43.6481580477884,43.9816180409159,69161.4600711187,0.0,1.0
2021-12-16,49.79,49.9199,49.79,49.87,54088,43.6953821254994,43.8093815257425,43.6953821254994,43.7655896083281,61632.1768800465,0.003815,1.0
2021-12-17,49.9,49.9699,49.79,49.79,374118,43.7919174143888,43.8532612025104,43.6953821254994,43.6953821254994,426299.858563993,0.0,1.0
2021-12-20,49.82,49.9154,49.7803,49.84,53859,43.7217099315601,43.8054323548333,43.6868694682064,43.7392618022673,61371.2360335458,0.0,1.0
2021-12-21,49.72,49.87,49.72,49.78,51308,43.6339505780243,43.7655896083281,43.6339505780243,43.6866061901458,58464.4233723086,0.0,1.0
2021-12-22,49.74,49.8,49.7,49.7604,108641,43.6515024487315,43.704158060853,43.6163987073171,43.6694053568528,123794.211810848,0.0,1.0
2021-12-23,49.7,49.78,49.67,49.75,105640,43.6163987073171,43.6866061901458,43.5900709012564,43.660278384085,120374.633294041,0.0,1.0
2021-12-27,49.75,49.7999,49.69,49.7,56386,43.660278384085,43.7040703014994,43.6076227719635,43.6163987073171,64250.7011824861,0.0,1.0
2021-12-28,49.81,49.86,49.67,49.67,44833,43.7129339962066,43.7568136729745,43.5900709012564,43.5900709012564,51086.2924505088,0.0,1.0
2021-12-29,49.67,49.829,49.67,49.74,40843,43.5900709012564,43.7296082733784,43.5900709012564,43.6515024487315,46539.7685311296,0.0,1.0
2021-12-30,49.73,49.7894,49.63,49.63,42033,43.6427265133779,43.6948555693782,43.554967159842,43.554967159842,47895.7493491901,0.0,1.0
2021-12-31,49.7394,49.77,49.6,49.7,52292,43.6509758926102,43.6778302547922,43.5286393537813,43.6163987073171,59585.6713764864,0.0,1.0
2022-01-03,49.53,49.73,49.53,49.73,38040,43.4672078063062,43.6427265133779,43.4672078063062,43.6427265133779,43345.8069907737,0.0,1.0
2022-01-04,49.58,49.662,49.55,49.61,13091,43.5110874830741,43.5830501529735,43.4847596770133,43.5374152891349,14916.9284783443,0.0,1.0
2022-01-05,49.42,49.6128,49.41,49.58,49993,43.3706725174167,43.5398725510339,43.3618965820632,43.5110874830741,56966.0075943678,0.0,1.0
2022-01-06,49.4,49.45,49.39,49.45,70553,43.3531206467096,43.3970003234775,43.344344711356,43.3970003234775,80393.7097954799,0.0,1.0
2022-01-07,49.24,49.4,49.1811,49.34,68101,43.2127056810522,43.3531206467096,43.1610154218196,43.3004650345881,77599.705622468,0.0,1.0
2022-01-10,49.15,49.24,49.11,49.11,57893,43.1337222628699,43.2127056810522,43.0986185214556,43.0986185214556,65967.897058803,0.0,1.0
2022-01-11,49.29,49.3,49.15,49.15,51886,43.2565853578201,43.2653612931737,43.1337222628699,43.1337222628699,59123.0426267951,0.0,1.0
2022-01-12,49.28,49.36,49.21,49.32,36432,43.2478094224666,43.3180169052952,43.1863778749915,43.2829131638809,41513.5236668735,0.0,1.0
2022-01-13,49.32,49.36,49.23,49.23,90001,43.2829131638809,43.3180169052952,43.2039297456986,43.2039297456986,102554.310593497,0.0,1.0
2022-01-14,49.0902,49.289,49.03,49.2,52443,43.0812421694555,43.2557077642848,43.0284110386269,43.1776019396379,59757.7328080217,0.0,1.0
2022-01-18,48.855,49.0741,48.81,49.0,46891,42.8748321699392,43.0671129135362,42.8353404608481,43.0020832325662,53431.3416299782,0.0,1.0
2022-01-19,48.97,49.0494,48.91,48.96,31473,42.9757554265054,43.0454363532129,42.9230998143839,42.9669794911518,35862.8439385021,0.0,1.0
2022-01-20,49.03,49.09,48.9701,49.09,47994,43.0284110386269,43.0810666507484,42.975843185859,43.0810666507484,54688.187715962,0.0,1.0
2022-01-21,49.115,49.1416,49.08,49.11,25823,43.1030064891324,43.1263504771729,43.0722907153948,43.0986185214556,29424.7837519125,0.0,1.0
2022-01-24,49.1,49.17,49.08,49.1,54489,43.089842586102,43.1512741335771,43.0722907153948,43.089842586102,62089.1082313425,0.0,1.0
2022-01-25,49.1,49.22,49.05,49.06,148000,43.089842586102,43.195153810345,43.0459629093341,43.0547388446877,168642.992498278,0.0,1.0
2022-01-26,48.9196,49.1282,48.835,49.09,49741,42.9315247123234,43.1145907237991,42.857280299232,43.0810666507484,56678.858715249,0.0,1.0
2022-01-27,48.93,48.9836,48.89,48.89,60477,42.9406516850911,42.9876906985863,42.9055479436767,42.9055479436767,68912.3125494485,0.0,1.0
2022-01-28,49.035,49.0696,48.79,49.0,309536,43.0327990063037,43.0631637426271,42.8177885901409,43.0020832325662,352709.981932075,0.0,1.0
2022-01-31,49.1,49.14,49.0,49.0,48423,43.089842586102,43.1249463275164,43.0020832325662,43.0020832325662,55177.0244982712,0.0,1.0
2022-02-01,49.035,49.1347,48.95,48.95,26662,43.0601755366392,43.1477272752138,42.9855326301313,42.9855326301313,30361.4918821587,0.031195,1.0
2022-02-02,49.105,49.15,49.08,49.115,49628,43.1216461655281,43.1611629983852,43.0996923694963,43.1304276839408,56514.1444425688,0.0,1.0
2022-02-03,48.93,49.03,48.91,48.94,34082,42.967969593306,43.0557847774329,42.9504065564806,42.9767511117186,38811.0556720325,0.0,1.0
2022-02-04,48.745,48.81,48.63,48.63,65557,42.8055115026711,42.8625913723536,42.7045240409252,42.7045240409252,74653.3764653319,0.0,1.0
2022-02-07,48.71,48.8183,48.71,48.74,54726,42.7747761882267,42.8698800326362,42.7747761882267,42.8011207434648,62319.518593617,0.0,1.0
2022-02-08,48.67,48.7467,48.66,48.66,306084,42.7396501145759,42.8070043608013,42.7308685961632,42.7308685961632,348554.755129348,0.0,1.0
2022-02-09,48.61,48.7494,48.55,48.55,134025,42.6869610040998,42.8093753707727,42.6342718936236,42.6342718936236,152621.669398632,0.0,1.0
2022-02-10,48.3238,48.5048,48.2701,48.46,48988,42.4356339471285,42.5945794303983,42.3884771932523,42.5552382279094,55785.3410968116,0.0,1.0
2022-02-11,48.6,48.61,48.36,48.48,42829,42.6781794856871,42.6869610040998,42.4674230437825,42.5728012647348,48771.7476491251,0.0,1.0
2022-02-14,48.34,48.4344,48.29,48.36,22478,42.4498600069571,42.5327575407729,42.4059524148936,42.4674230437825,25596.9400092702,0.0,1.0
2022-02-15,48.415,48.4599,48.36,48.36,16155,42.5157213950523,42.5551504127253,42.4674230437825,42.4674230437825,18396.5907042335,0.0,1.0
2022-02-16,48.45,48.52,48.41,48.44,35981,42.5464567094967,42.6079273383855,42.5113306358459,42.537675191084,40973.5518495218,0.0,1.0
2022-02-17,48.53,48.599,48.48,48.48,15124,42.6167088567982,42.6773013338458,42.5728012647348,42.5728012647348,17222.5340644276,0.0,1.0
2022-02-18,48.53,48.59,48.51,48.56,23544,42.6167088567982,42.6693979672744,42.5991458199728,42.6430534120363,26810.8530820473,0.0,1.0
2022-02-22,48.42,48.51,48.41,48.45,65709,42.5201121542586,42.5991458199728,42.5113306358459,42.5464567094967,74826.4672599492,0.0,1.0
2022-02-23,48.3,48.3599,47.9,48.28,56783,42.4147339333063,42.4673352285983,42.0634731967986,42.3971708964809,64661.9380970901,0.0,1.0
2022-02-24,48.39,48.51,48.3653,48.51,29094,42.4937675990205,42.5991458199728,42.4720772485412,42.5991458199728,33130.9445960365,0.0,1.0
2022-02-25,48.49,48.5,48.32,48.34,54844,42.5815827831475,42.5903643015602,42.4322969701317,42.4498600069571,62453.891710491,0.0,1.0
2022-02-28,48.8222,48.8696,48.6907,48.7,69074,42.8733048248171,42.9149292220933,42.7578278576902,42.765994669814,78658.3786013139,0.0,1.0
2022-03-01,49.05,49.1,48.91,48.91,42868,43.1088418335305,43.1527856070611,42.9857992676448,42.9857992676448,48775.9659171478,0.040419,1.0
2022-03-02,48.42,48.85,48.27,48.85,67218,42.5551502870448,42.9330667394081,42.423318966453,42.9330667394081,76481.825068089,0.0,1.0
2022-03-03,48.64,48.64,48.51,48.63,112946,42.7485028905795,42.7485028905795,42.6342490793999,42.7397141358734,128511.949390645,0.0,1.0
2022-03-04,48.84,48.94,48.78,48.789,84664,42.924277984702,43.0121655317632,42.8715454564652,42.8794553357007,96332.1913410795,0.0,1.0
2022-03-07,48.5981,48.84,48.54,48.65,45766,42.7116780083608,42.924277984702,42.6606153435183,42.7572916452856,52073.3613922784,0.0,1.0
2022-03-08,48.4,48.499,48.39,48.44,18642,42.5375727776326,42.6245814492232,42.5287840229264,42.5727277964571,21211.1961516159,0.0,1.0
2022-03-09,48.3,48.47,48.26,48.35,39454,42.4496852305713,42.5990940605754,42.4145302117469,42.493629004102,44891.4565478947,0.0,1.0
2022-03-10,48.19,48.3099,48.19,48.27,38149,42.353008928804,42.4583860977304,42.353008928804,42.423318966453,43406.6045482241,0.0,1.0
2022-03-11,48.2,48.2886,48.15,48.24,37908,42.3617976835101,42.4396660502064,42.3178539099795,42.3969527023346,43132.3905007754,0.0,1.0
2022-03-14,47.8,48.0572,47.8,47.99,27428,42.0102474952652,42.2362942663067,42.0102474952652,42.1772338346815,31208.0617984401,0.0,1.0
2022-03-15,48.02,48.1525,47.97,48.14,39875,42.2036000987999,42.320051098656,42.1596563252693,42.3090651552734,45370.4777677118,0.0,1.0
2022-03-16,47.9,48.03,47.61,48.03,99348,42.0981350423264,42.212388853506,41.8432611558489,42.212388853506,113039.90533584,0.0,1.0
2022-03-17,47.985,48.03,47.9016,47.96,14449,42.1728394573285,42.212388853506,42.0995412430794,42.1508675705632,16440.3268530575,0.0,1.0
2022-03-18,48.03,48.14,48.02,48.065,65057,42.212388853506,42.3090651552734,42.2036000987999,42.2431494949775,74023.0011820446,0.0,1.0
2022-03-21,47.68,47.91,47.6001,47.73,39824,41.9047824387917,42.1069237970326,41.8345602886898,41.9487262123224,45312.4490688741,0.0,1.0
2022-03-22,47.58,47.69,47.53,47.53,167826,41.8168948917305,41.9135711934979,41.7729511181999,41.7729511181999,190955.380610508,0.0,1.0
2022-03-23,47.72,47.7441,47.47,47.66,59089,41.9399374576162,41.961118356458,41.7202185899632,41.8872049293795,67232.5056004094,0.0,1.0
2022-03-24,47.6,47.66,47.5581,47.63,18073,41.8344724011428,41.8872049293795,41.7976475189241,41.8608386652611,20563.777923407,0.0,1.0
2022-03-25,47.09,47.36,47.09,47.35,66488,41.3862459111305,41.6235422881958,41.3862459111305,41.6147535334897,75651.218202373,0.0,1.0
2022-03-28,47.19,47.25,47.15,47.15,54068,41.4741334581917,41.5268659864285,41.4389784393673,41.4389784393673,61519.5233089566,0.0,1.0
2022-03-29,47.59,47.72,47.3,47.36,153360,41.8256836464367,41.9399374576162,41.5708097599591,41.6235422881958,174495.710857837,0.0,1.0
2022-03-30,47.7,47.73,47.45,47.51,119286,41.922359948204,41.9487262123224,41.7026410805509,41.7553736087877,135725.713128508,0.0,1.0
2022-03-31,47.72,47.8,47.61,47.7,51049,41.9399374576162,42.0102474952652,41.8432611558489,41.922359948204,58084.4519012895,0.0,1.0
2022-04-01,47.435,47.55,47.1992,47.29,100649,41.7645183080594,41.865770961278,41.5569063460684,41.6368519192185,114314.387149982,0.085405,1.0
2022-04-04,47.49,47.5589,47.375,47.49,36392,41.8129434900335,41.8736070361793,41.7116908368149,41.8129434900335,41333.040339816,0.0,1.0
2022-04-05,47.2,47.44,47.0801,47.38,36557,41.5576107123517,41.7689205973298,41.4520438156481,41.7160931260852,41520.4428364105,0.0,1.0
2022-04-06,47.08,47.17,46.93,46.93,24852,41.4519557698627,41.5311969767294,41.3198870917514,41.3198870917514,28226.2233052623,0.0,1.0
2022-04-07,46.98,47.0632,46.94,46.99,35452,41.3639099844551,41.4371640779142,41.3286916702921,41.3727145629959,40265.4139955802,0.0,1.0
2022-04-08,46.765,46.8599,46.71,46.74,34747,41.174611545829,41.2581669961807,41.1261863638548,41.1526000994771,39464.6942374034,0.0,1.0
2022-04-11,46.54,46.61,46.441,46.46,91883,40.976508528662,41.0381405784473,40.8893432011086,40.906071900336,104358.20360363,0.0,1.0
2022-04-12,46.76,46.9318,46.29,46.84,278286,41.1702092565586,41.3214719158887,40.7563940651432,41.2406458848846,316069.643438284,0.0,1.0
2022-04-13,46.815,47.0,46.79,46.86,170435,41.2186344385327,41.3815191415366,41.1966229921808,41.2582550419661,193575.421255126,0.0,1.0
2022-04-14,46.5,46.74,46.45,46.71,63885,40.941290214499,41.1526000994771,40.8972673217953,41.1261863638548,72558.8393632981,0.0,1.0
2022-04-18,46.38,46.48,46.26,46.26,63486,40.83563527201,40.9236810574175,40.729980329521,40.729980329521,72105.6660533511,0.0,1.0
2022-04-19,46.01,46.19,46.01,46.12,46217,40.5098658660022,40.6683482797357,40.5098658660022,40.6067162299504,52492.0071824926,0.0,1.0
2022-04-20,46.16,46.23,46.12,46.19,119238,40.6419345441134,40.7035665938987,40.6067162299504,40.6683482797357,135427.265993597,0.0,1.0
2022-04-21,45.8,46.13,44.91,46.13,34715,40.3249697166464,40.6155208084912,39.5413622265194,40.6155208084912,39428.3495107911,0.0,1.0
2022-04-22,45.78,45.92,45.6813,45.69,36934,40.3073605595648,40.4306246591354,40.2204593693676,40.2281193526981,41948.6291468115,0.0,1.0
2022-04-25,46.23,46.319,45.95,45.95,97179,40.7035665938987,40.7819273429114,40.4570383947576,40.4570383947576,110373.255857963,0.0,1.0
2022-04-26,46.32,46.39,46.24,46.33,26811,40.7828078007655,40.8444398505507,40.7123711724395,40.7916123793062,30451.2020375578,0.0,1.0
2022-04-27,46.25,46.3299,46.2019,46.2334,95778,40.7211757509802,40.7915243335208,40.6788257281992,40.7065601506026,108782.038295969,0.0,1.0
2022-04-28,46.32,46.34,46.0,46.21,42124,40.7828078007655,40.800416957847,40.5010612874614,40.6859574368172,47843.2894942407,0.0,1.0
2022-04-29,46.03,46.13,45.98,45.98,132563,40.5274750230837,40.6155208084912,40.4834521303799,40.4834521303799,150561.437309492,0.0,1.0
2022-05-02,45.8,45.8729,45.63,45.83,91723,40.3826687611975,40.4469459785051,40.2327767592454,40.4091202909537,104027.631874507,0.065533,1.0
2022-05-03,45.75,45.9,45.7,45.89,71758,40.3385828782704,40.4708405270516,40.2944969953433,40.4620233504662,81384.3289911022,0.0,1.0
2022-05-04,46.18,46.18,45.68,45.74,47218,40.7177214714432,40.7177214714432,40.2768626421725,40.329765701685,53552.2902854297,0.0,1.0
2022-05-05,45.62,45.95,45.52,45.95,53091,40.22395958266,40.5149264099787,40.1357878168059,40.5149264099787,60213.1526863431,0.0,1.0
2022-05-06,45.54,45.92,45.46,45.47,116338,40.1534221699767,40.4884748802224,40.0828847572934,40.0917019338788,131944.731823167,0.0,1.0
2022-05-09,45.58,45.69,45.5,45.55,129801,40.1886908763183,40.2856798187579,40.118153463635,40.1622393465621,147213.792014466,0.0,1.0
2022-05-10,45.94,46.02,45.8825,45.95,64061,40.5061092333933,40.5766466460766,40.4554104680271,40.5149264099787,72654.7771607207,0.0,1.0
2022-05-11,45.95,46.04,45.73,45.73,89523,40.5149264099787,40.5942809992474,40.3209485250996,40.3209485250996,101532.502080192,0.0,1.0
2022-05-12,46.2,46.247,46.05,46.07,54987,40.735355824614,40.7767965545655,40.6030981758328,40.6207325290036,62363.5009090797,0.0,1.0
2022-05-13,46.04,46.11,45.91,46.11,62781,40.5942809992474,40.6560012353453,40.479657703637,40.6560012353453,71203.0652803923,0.0,1.0
2022-05-16,46.29,46.4975,46.11,46.19,94619,40.8147104138828,40.9976668280301,40.6560012353453,40.7265386480286,107312.13000375,0.0,1.0
2022-05-17,46.05,46.07,45.8642,46.01,53261,40.6030981758328,40.6207325290036,40.4392750348758,40.5678294694912,60405.9581704492,0.0,1.0
2022-05-18,46.15,46.255,45.96,46.0,36895,40.691269941687,40.7838502958338,40.5237435865641,40.5590122929057,41844.4608005618,0.0,1.0
2022-05-19,46.3325,46.45,46.25,46.34,199424,40.8521834143708,40.9557852392494,40.7794417075411,40.8587962968098,226176.710955177,0.0,1.0
2022-05-20,46.42,46.42,46.255,46.31,76016,40.9293337094932,40.9293337094932,40.7838502958338,40.8323447670536,86213.5392930073,0.0,1.0
2022-05-23,46.25,46.4,46.19,46.19,78908,40.7794417075411,40.9116993563223,40.7265386480286,40.7265386480286,89493.5008226246,0.0,1.0
2022-05-24,46.56,46.61,46.35,46.38,48460,41.052774181689,41.096860064616,40.8676134733953,40.8940650031515,54960.9044693109,0.0,1.0
2022-05-25,46.73,46.73,46.52,46.5785,38211,41.202666183641,41.202666183641,41.0175054753473,41.069085958372,43337.0020775245,0.0,1.0
2022-05-26,46.61,46.74,46.5508,46.69,99503,41.096860064616,41.2114833602264,41.0446623792304,41.1673974772993,112851.318147128,0.0,1.0
2022-05-27,46.84,46.84,46.66,46.78,29820,41.2996551260806,41.2996551260806,41.1409459475431,41.2467520665681,33820.3502120274,0.0,1.0
2022-05-31,46.49,46.53,46.43,46.45,74769,40.9910539455911,41.0263226519327,40.9381508860786,40.9557852392494,84799.2543595935,0.0,1.0
2022-06-01,46.22,46.45,46.15,46.38,57085,40.8116005957011,41.0146873143729,40.7497915943662,40.952878313038,64649.9686728269,0.066473,1.0
2022-06-02,46.37,46.39,46.2,46.27,68203,40.9440484557044,40.9617081703716,40.793940881034,40.8557498823689,77241.3385896964,0.0,1.0
2022-06-03,46.28,46.36,46.17,46.17,38273,40.8645797397024,40.9352185983709,40.7674513090333,40.7674513090333,43344.9811862154,0.0,1.0
2022-06-06,45.84,46.25,45.81,46.16,270930,40.4760660170259,40.8380901677018,40.4495764450253,40.7586214516997,306833.949593221,0.0,1.0
2022-06-07,46.07,46.1499,45.95,45.96,54883,40.6791527356977,40.7497032957929,40.5731944476951,40.5820243050286,62156.1571458485,0.0,1.0
2022-06-08,45.88,46.07,45.8,46.0343,34280,40.5113854463602,40.6791527356977,40.4407465876917,40.6476301450169,38822.8243164492,0.0,1.0
2022-06-09,45.89,45.9692,45.8411,45.87,52023,40.5202153036937,40.5901477737755,40.4770373013326,40.5025555890266,58917.146715713,0.0,1.0
2022-06-10,45.36,45.78,45.36,45.68,94711,40.0522328650152,40.4230868730246,40.0522328650152,40.334788299689,107262.208688309,0.0,1.0
2022-06-13,44.55,45.0708,44.55,45.03,74481,39.337014420997,39.7968733909287,39.337014420997,39.7608475730078,84351.3062401827,0.0,1.0
2022-06-14,44.3,44.8,44.27,44.79,30113,39.1162679876581,39.557760854336,39.0897784156574,39.5489309970024,34103.6087701645,0.0,1.0
2022-06-15,44.69,44.7899,44.399,44.69,129858,39.4606324236668,39.5488426984291,39.2036835752603,39.4606324236668,147066.928823964,0.0,1.0
2022-06-16,44.84,44.92,44.29,44.4,45669,39.5930802836702,39.6637191423387,39.1074381303246,39.2045665609937,51721.107459391,0.0,1.0
2022-06-17,44.77,44.944,44.73,44.9,72306,39.5312712823353,39.6849107999392,39.4959518530011,39.6460594276715,81888.0727836984,0.0,1.0
2022-06-21,44.77,44.9,44.55,44.67,121466,39.5312712823353,39.6460594276715,39.337014420997,39.4429727089997,137562.811505888,0.0,1.0
2022-06-22,45.06,45.23,45.025,45.08,69032,39.7873371450085,39.9374447196789,39.756432644341,39.8049968596756,78180.1986059838,0.0,1.0
2022-06-23,45.28,45.51,45.195,45.33,84666,39.9815940063467,40.1846807250185,39.9065402190115,40.0257432930145,95886.033943305,0.0,1.0
2022-06-24,45.19,45.29,45.12,45.25,58825,39.9021252903447,39.9904238636803,39.8403162890098,39.955104434346,66620.5554380143,0.0,1.0
2022-06-27,45.055,45.18,45.03,45.07,62362,39.7829222163417,39.8932954330111,39.7608475730078,39.796167002342,70626.2826727657,0.0,1.0
2022-06-28,44.99,45.05,44.97,44.99,45195,39.7255281436736,39.7785072876749,39.7078684290064,39.7255281436736,51184.2924440468,0.0,1.0
2022-06-29,45.34,45.38,45.05,45.05,37957,40.0345731503481,40.0698925796823,39.7785072876749,39.7785072876749,42987.1045093192,0.0,1.0
2022-06-30,45.54,45.69,45.45,45.5268,82487,40.2111702970192,40.3436181570226,40.1317015810172,40.1995148853389,93418.2704023031,0.0,1.0
2022-07-01,45.85,46.07,45.79,45.88,60291,40.5455887817274,40.7401368631228,40.4925302140741,40.5721180655541,68178.6214742502,0.068736,1.0
2022-07-05,45.945,46.01,45.84,45.9,47521,40.6295981805118,40.6870782954695,40.5367456871185,40.5898042547718,53737.9753375768,0.0,1.0
2022-07-06,45.665,46.11,45.62,46.09,50087,40.3819915314631,40.7755092415584,40.3421976057231,40.7578230523406,56639.6744751417,0.0,1.0
2022-07-07,45.5796,45.71,45.34,45.65,83013,40.3064715035032,40.4217854572031,40.0945909566744,40.3687268895498,93873.2464951973,0.0,1.0
2022-07-08,45.36,45.47,45.33,45.47,38159,40.1122771458922,40.2095511865899,40.0857478620655,40.2095511865899,43151.1837062897,0.0,1.0
2022-07-11,45.57,45.6699,45.46,45.53,58431,40.2979821326787,40.3863246478214,40.200708091981,40.2626097542432,66075.2853885641,0.0,1.0
2022-07-12,45.6595,45.74,45.62,45.68,37772,40.3771278294282,40.4483147410297,40.3421976057231,40.3952561733764,42713.5541013647,0.0,1.0
2022-07-13,45.78,47.35,45.39,45.39,125953,40.4836871194652,41.8720529730598,40.1388064297188,40.1388064297188,142430.908602383,0.0,1.0
2022-07-14,45.68,45.73,45.46,45.46,52171,40.3952561733764,40.4394716464208,40.200708091981,40.200708091981,58996.3155517923,0.0,1.0
2022-07-15,45.875,45.9221,45.7,45.7,70579,40.5676965182496,40.6093474938575,40.4129423625942,40.4129423625942,79812.5578449704,0.0,1.0
2022-07-18,45.8,45.87,45.7,45.72,49841,40.501373308683,40.5632749709452,40.4129423625942,40.4306285518119,56361.491315422,0.0,1.0
2022-07-19,45.79,45.92,45.6445,45.83,87479,40.4925302140741,40.6074904439896,40.3638631875149,40.5279025925096,98923.5147525491,0.0,1.0
2022-07-20,45.7233,45.8508,45.62,45.83,117836,40.4335467730329,40.5462962292961,40.3421976057231,40.5279025925096,133251.995157482,0.0,1.0
2022-07-21,46.03,46.06,45.74,45.77,91107,40.7047644846873,40.731293768514,40.4483147410297,40.4748440248564,103026.15094549,0.0,1.0
2022-07-22,46.38,46.55,46.2,46.33,227430,41.0142727959982,41.1646054043492,40.8550970930383,40.9700573229538,257183.723638499,0.0,1.0
2022-07-25,46.33,46.38,46.2501,46.31,82690,40.9700573229538,41.0142727959982,40.8994009970288,40.952371133736,93507.9897448334,0.0,1.0
2022-07-26,46.36,46.6359,46.32,46.55,36453,40.9965866067804,41.2405675870395,40.9612142283449,41.1646054043492,41221.9948018916,0.0,1.0
2022-07-27,46.5951,46.65,46.39,46.39,64380,41.2044877610353,41.253036350438,41.0231158906071,41.0231158906071,72802.5683852022,0.0,1.0
2022-07-28,46.95,47.02,46.81,47.02,39468,41.5183291887045,41.5802308509667,41.3945258641802,41.5802308509667,44631.4347472377,0.0,1.0
2022-07-29,47.07,47.145,46.9,47.09,54540,41.6244463240111,41.6907695335777,41.4741137156601,41.6421325132289,61675.2419964109,0.0,1.0
2022-08-01,47.035,47.08,46.95,46.98,101715,41.6603174529826,41.7001753095869,41.5850303905078,41.6116022949106,114837.459661688,0.075564,1.0
2022-08-02,46.415,47.07,46.2601,46.99,68071,41.1111647619897,41.6913180081193,40.9739651622562,41.6204595963783,76852.9785835989,0.0,1.0
2022-08-03,46.627,46.65,46.2901,46.34,84541,41.2989395531034,41.3193113464789,41.0005370666591,41.0447350009825,95447.8068845181,0.0,1.0
2022-08-04,46.7197,46.8034,46.64,46.8034,77315,41.3810467377083,41.4551823509923,41.3104540450113,41.4551823509923,87289.5658825483,0.0,1.0
2022-08-05,46.18,46.41,46.12,46.17,27287,40.9030181775005,41.1067361112559,40.8498743686947,40.8941608760329,30807.3515389911,0.0,1.0
2022-08-08,46.47,46.53,46.39,46.4,33398,41.1598799200617,41.2130237288674,41.0890215083206,41.0978788097883,37706.7441162174,0.0,1.0
2022-08-09,46.33,46.4525,46.3,46.45,44017,41.0358776995149,41.1443796424933,41.009305795112,41.1421653171264,49695.7229703438,0.0,1.0
2022-08-10,46.55,46.81,46.52,46.73,51825,41.2307383318027,41.461028169961,41.2041664273998,41.39016975822,58511.0489796684,0.0,1.0
2022-08-11,46.43,46.78,46.3801,46.71,57585,41.1244507141912,41.4344562655581,41.0802527798677,41.3724551552847,65014.1583308095,0.0,1.0
2022-08-12,46.445,46.49,46.4001,46.49,35272,41.1377366663926,41.1775945229969,41.097967382803,41.1775945229969,39822.5126794185,0.0,1.0
2022-08-15,46.65,46.74,46.555,46.58,63593,41.3193113464789,41.3990270596876,41.2351669825365,41.2573102362056,71797.2626679028,0.0,1.0
2022-08-16,46.62,46.68,46.4703,46.66,51235,41.2927394420761,41.3458832508818,41.1601456391057,41.3281686479466,57844.9318759925,0.0,1.0
2022-08-17,46.31,46.42,46.23,46.3108,44307,41.0181630965796,41.1155934127235,40.9473046848386,41.018871680697,50023.1364619811,0.0,1.0
2022-08-18,46.35,46.48,46.32,46.42,59219,41.0535923024501,41.1687372215293,41.0270203980473,41.1155934127235,66858.9640043799,0.0,1.0
2022-08-19,46.1,46.22,46.02,46.16,36655,40.8321597657595,40.938447383371,40.7613013540185,40.8853035745652,41383.9363309165,0.0,1.0
2022-08-22,45.81,46.05,45.75,46.05,47489,40.5752980231983,40.7878732584213,40.5221542143925,40.7878732584213,53615.6527736705,0.0,1.0
2022-08-23,45.815,46.01,45.78,45.82,39842,40.5797266739321,40.7524440525508,40.5487261187954,40.5841553246659,44982.0977028066,0.0,1.0
2022-08-24,45.72,45.78,45.67,45.749,51693,40.4955823099897,40.5487261187954,40.4512958026515,40.5212684842458,58362.0193903714,0.0,1.0
2022-08-25,45.83,45.93,45.57,45.57,19586,40.5930126261336,40.6815856408098,40.3627227879753,40.3627227879753,22112.8298179601,0.0,1.0
2022-08-26,45.79,45.89,45.74,45.89,28869,40.557583420263,40.6461564349393,40.5132969129249,40.6461564349393,32593.4485864747,0.0,1.0
2022-08-29,45.53,45.6,45.5,45.6,34789,40.3272935821047,40.3892946923781,40.3007216777019,40.3892946923781,39277.1998640364,0.0,1.0
2022-08-30,45.56,45.59,45.43,45.58,203185,40.3538654865076,40.3804373909105,40.2387205674285,40.3715800894429,229398.311373544,0.0,1.0
2022-08-31,45.38,45.61,45.36,45.5617,128005,40.1944340600903,40.3981519938458,40.1767194571551,40.3553712277571,144519.186196671,0.0,1.0
2022-09-01,45.17,45.2,45.0319,45.11,102729,40.080633679374,40.1072535379169,39.958093597215,40.0273939622883,115773.342485549,0.081518,1.0
2022-09-02,45.305,45.39,45.26,45.3,74150,40.2004230428169,40.275845975355,40.1604932550026,40.1959863997264,83565.4327921372,0.0,1.0
2022-09-06,44.86,45.18,44.8,45.13,72172,39.8055618077644,40.0895069655549,39.7523220906786,40.0451405346502,81336.2699322202,0.0,1.0
2022-09-07,45.08,45.155,45.0082,45.07,69044,40.0007741037454,40.0673237501026,39.9370639089661,39.9919008175644,77811.0821537468,0.0,1.0
2022-09-08,44.95,45.13,44.95,45.06,32563,39.885421383393,40.0451405346502,39.885421383393,39.9830275313835,36697.7908025673,0.0,1.0
2022-09-09,44.88,45.02,44.83,45.02,42049,39.8233083801263,39.9475343866597,39.7789419492215,39.9475343866597,47388.3059133726,0.0,1.0
2022-09-12,44.8,44.9693,44.77,44.93,80180,39.7523220906786,39.9025468257222,39.7257022321358,39.8676748110311,90361.1112781332,0.0,1.0
2022-09-13,44.43,44.6,44.37,44.6,42757,39.4240105019833,39.5748563670595,39.3707707848976,39.5748563670595,48186.2064719274,0.0,1.0
2022-09-14,44.5425,44.6,44.44,44.44,25037,39.5238349715191,39.5748563670595,39.4328837881643,39.4328837881643,28216.1529442581,0.0,1.0
2022-09-15,44.37,44.5,44.3221,44.37,41401,39.3707707848976,39.48612350525,39.3282677440908,39.3707707848976,46658.0240462208,0.0,1.0
2022-09-16,44.3439,44.566,44.15,44.15,44067,39.3476115079653,39.5446871940443,39.1755584889166,39.1755584889166,49662.5479008916,0.0,1.0
2022-09-19,44.07,44.2488,44.06,44.07,188383,39.1045721994689,39.2632265563844,39.095698913288,39.1045721994689,212303.532376011,0.0,1.0
2022-09-20,43.97,44.11,43.91,43.96,114501,39.0158393376594,39.1400653441927,38.9625996205736,39.0069660514784,129040.129738807,0.0,1.0
2022-09-21,44.01,44.07,43.7,43.97,25403,39.0513324823832,39.1045721994689,38.7762606107736,39.0158393376594,28628.6269618161,0.0,1.0
2022-09-22,43.5543,43.91,43.51,43.85,90814,38.6469768311171,38.9625996205736,38.6076681733354,38.9093599034879,102345.397351115,0.0,1.0
2022-09-23,43.21,43.545,43.06,43.45,144647,38.3414695879068,38.6387246749688,38.2083702951925,38.5544284562497,163014.014256025,0.0,1.0
2022-09-26,42.35,43.16,42.29,43.05,134538,37.5783669763447,38.297103157002,37.5251272592589,38.1994970090115,151621.391732819,0.0,1.0
2022-09-27,42.7033,42.8,42.21,42.43,84074,37.8918601771178,37.9776648544876,37.4541409698113,37.6493532657923,94749.5643501841,0.0,1.0
2022-09-28,43.44,43.63,43.14,43.28,160100,38.5455551700688,38.7141476075069,38.2793565846401,38.4035825911735,180429.208226853,0.0,1.0
2022-09-29,43.3953,43.53,43.12,43.24,174809,38.5058915808399,38.6254147456974,38.2616100122782,38.3680894464497,197005.930424285,0.0,1.0
2022-09-30,43.01,43.3799,43.01,43.29,39295,38.1640038642877,38.4922267201212,38.1640038642877,38.4124558773544,44284.6079779775,0.0,1.0
2022-10-03,43.265,43.57,43.21,43.29,90287,38.4651046335805,38.7362673959344,38.4162064305331,38.4873310895112,101553.527338901,0.084334,1.0
2022-10-04,43.5299,43.64,43.4535,43.52,93873,38.7006161606217,38.7985014725402,38.6326921112976,38.6918144840731,105587.008892583,0.0,1.0
2022-10-05,43.27,43.36,43.1,43.26,43072,38.4695499247666,38.549565166117,38.3184100244382,38.4606593423944,48446.7700725591,0.0,1.0
2022-10-06,43.1214,43.28,42.95,43.28,35779,38.3374358707149,38.4784405071389,38.1850512888543,38.4784405071389,40243.707894365,0.0,1.0
2022-10-07,42.9,42.91,42.78,42.82,80971,38.140598376993,38.1494889593653,38.0339113885259,38.069473718015,91075.0236707184,0.0,1.0
2022-10-10,42.825,42.91,42.82,42.87,91438,38.0739190092011,38.1494889593653,38.069473718015,38.1139266298763,102848.155690348,0.0,1.0
2022-10-11,42.7,42.88,42.69,42.72,102321,37.9627867295479,38.1228172122485,37.9538961471756,37.9805678942924,115089.198565061,0.0,1.0
2022-10-12,42.65,42.7927,42.58,42.68,147896,37.9183338176866,38.0452024281387,37.8560997410807,37.9450055648033,166351.30726809,0.0,1.0
2022-10-13,42.4904,42.6,42.19,42.2,65721,37.7764401230253,37.8738809058253,37.5093670285626,37.5182576109349,73922.0416033305,0.0,1.0
2022-10-14,42.2748,42.71,42.12,42.66,65247,37.5847591670794,37.9716773119201,37.4471329519568,37.9272244000588,73388.8931771048,0.0,1.0
2022-10-17,42.4002,42.5199,42.25,42.51,56005,37.6962470700275,37.8026673410235,37.5627105227962,37.7938656644749,62993.6236514132,0.0,1.0
2022-10-18,42.41,42.5082,42.2401,42.48,192135,37.7049598407523,37.7922653596479,37.5539088462476,37.7671939173581,216110.702263446,0.0,1.0
2022-10-19,42.0348,42.26,42.03,42.13,178543,37.3713851901451,37.5716011051684,37.3671177106065,37.4560235343291,200822.614902139,0.0,1.0
2022-10-20,41.7231,41.98,41.64,41.95,276825,37.0942657376018,37.3226647987452,37.0203849980883,37.2959930516284,311368.803987188,0.0,1.0
2022-10-21,41.91,41.97,41.56,41.56,185795,37.2604307221393,37.3137742163729,36.9492603391103,36.9492603391103,208979.56086625,0.0,1.0
2022-10-24,41.83,42.01,41.8,41.91,101512,37.1893060631613,37.3493365458619,37.1626343160445,37.2604307221393,114179.246926208,0.0,1.0
2022-10-25,42.31,42.3929,42.14,42.15,190141,37.6160540170297,37.6897569448958,37.4649141167013,37.4738046990736,213867.879559028,0.0,1.0
2022-10-26,42.6,42.66,42.41,42.41,63139,37.8738809058253,37.9272244000588,37.7049598407523,37.7049598407523,71017.8449018226,0.0,1.0
2022-10-27,42.89,43.02,42.68,42.71,138788,38.1317077946208,38.2472853654602,37.9450055648033,37.9716773119201,156106.75902745,0.0,1.0
2022-10-28,42.855,42.99,42.78,42.92,101354,38.1005907563179,38.2206136183434,38.0339113885259,38.1583795417376,114001.530784132,0.0,1.0
2022-10-31,42.63,42.8183,42.58,42.76,160776,37.900552652942,38.0679623190117,37.8560997410807,38.0161302237814,180838.54720435,0.0,1.0
2022-11-01,42.69,42.89,42.54,42.88,140562,38.0339211681665,38.2121077278675,37.9002812483908,38.2031983998824,157769.475134274,0.090011,1.0
2022-11-02,42.59,42.97,42.55,42.69,142330,37.9448278883161,38.2833823517479,37.9091905763759,38.0339211681665,159753.9121232,0.0,1.0
2022-11-03,42.41,42.5399,42.25,42.25,633254,37.7844599845852,37.900192155111,37.6419107368245,37.6419107368245,710776.391959988,0.0,1.0
2022-11-04,42.47,42.58,42.33,42.34,107886,37.8379159524955,37.935918560331,37.7131853607048,37.7220946886899,121093.30825071,0.0,1.0
2022-11-07,42.3,42.46,42.27,42.46,169255,37.6864573767497,37.8290066245104,37.6597293927946,37.8290066245104,189975.046697198,0.0,1.0
2022-11-08,42.43,42.5,42.24,42.24,357107,37.8022786405553,37.8646439364506,37.6330014088394,37.6330014088394,400823.721608794,0.0,1.0
2022-11-09,42.43,42.47,42.35,42.35,93698,37.8022786405553,37.8379159524955,37.7310040166749,37.7310040166749,105168.425898402,0.0,1.0
2022-11-10,43.47,43.5779,42.82,42.96,176699,38.7288487510002,38.8249803999589,38.1497424319722,38.2744730237628,198330.334562337,0.0,1.0
2022-11-11,43.375,43.45,43.28,43.35,236492,38.6442101351423,38.7110300950301,38.5595715192843,38.6219368151797,265443.140489284,0.0,1.0
2022-11-14,43.265,43.47,43.18,43.385,175958,38.5462075273067,38.7288487510002,38.4704782394338,38.6531194631273,197498.622000802,0.0,1.0
2022-11-15,43.54,43.64,43.3992,43.55,157918,38.7912140468955,38.880307326746,38.6657707088661,38.8001233748806,177250.181231445,0.0,1.0
2022-11-16,43.79,43.795,43.61,43.72,90384,39.0139472465217,39.0184019105142,38.8535793427909,38.9515819506264,101448.728963278,0.0,1.0
2022-11-17,43.58,43.61,43.4311,43.44,91532,38.8268513588357,38.8535793427909,38.6941914651384,38.7021207670451,102737.266103146,0.0,1.0
2022-11-18,43.625,43.76,43.55,43.73,625059,38.8669433347685,38.9872192625666,38.8001233748806,38.9604912786114,701578.167342199,0.0,1.0
2022-11-21,43.61,43.79,43.58,43.79,165078,38.8535793427909,39.0139472465217,38.8268513588357,39.0139472465217,185286.70206895,0.0,1.0
2022-11-22,43.78,43.84,43.69,43.72,211822,39.0050379185367,39.058493886447,38.9248539666713,38.9515819506264,237753.061011456,0.0,1.0
2022-11-23,44.085,44.1,43.9,43.9,166437,39.2767724220806,39.2901364140582,39.1119498543572,39.1119498543572,186812.06964132,0.0,1.0
2022-11-25,44.015,44.05,43.9389,43.9389,31090,39.2144071261853,39.245589774133,39.1466071402191,39.1466071402191,34896.0101729101,0.0,1.0
2022-11-28,44.05,44.2161,44.0227,44.1407,160183,39.245589774133,39.3935737119646,39.2212673087338,39.3263973789573,179792.460518728,0.0,1.0
2022-11-29,43.788,43.92,43.71,43.8,167605,39.0121653809247,39.1297685103273,38.9426726226413,39.0228565745068,188123.055163416,0.0,1.0
2022-11-30,44.2,44.2,43.701,43.83,223273,39.3792296939087,39.3792296939087,38.9346542274548,39.0495845584619,250605.882255907,0.0,1.0
2022-12-01,44.31,44.5,44.08,44.13,275131,39.5484303054039,39.7180128321028,39.3431461941368,39.3877731748471,308256.345848806,0.079914,1.0
2022-12-02,44.4779,44.54,44.1,44.17,206531,39.6982877066288,39.7537144166709,39.3609969864209,39.4234747594153,231397.012203277,0.0,1.0
2022-12-05,44.0,44.33,43.89,44.32,278550,39.2717430250005,39.566281097688,39.173563667438,39.5573557015459,312086.988148137,0.0,1.0
2022-12-06,44.15,44.19,44.02,44.08,437756,39.4056239671312,39.4413255516994,39.2895938172846,39.3431461941368,490461.143722045,0.0,1.0
2022-12-07,44.64,44.64,44.2701,44.33,274694,39.8429683780914,39.8429683780914,39.5128179747971,39.566281097688,307766.731726312,0.0,1.0
2022-12-08,44.43,44.53,44.27,44.53,291558,39.6555350591084,39.7447890205289,39.5127287208357,39.7447890205289,326661.131181097,0.0,1.0
2022-12-09,44.06,44.34,44.06,44.24,266943,39.3252954018528,39.57520649383,39.3252954018528,39.4859525324096,299082.523343127,0.0,1.0
2022-12-12,44.1924,44.23,44.1,44.2,272727,39.4434676467734,39.4770271362675,39.3609969864209,39.4502509478414,305562.907975864,0.0,1.0
2022-12-13,44.4976,44.93,44.37,44.92,313648,39.7158707370287,40.1018048662107,39.6019826822562,40.0928794700687,351410.732933716,0.0,1.0
2022-12-14,44.691,44.7999,44.5101,44.63,192758,39.8884878984158,39.9856854624027,39.7270274822062,39.8340429819494,215965.76435634,0.0,1.0
2022-12-15,44.7063,44.77,44.54,44.68,193124,39.9828516491276,40.0398214196085,39.8341220913416,39.9593303781127,215939.062000056,0.090425,1.0
2022-12-16,44.6617,44.72,44.45,44.53,170162,39.9429638663419,39.9951041743331,39.7536310498458,39.8251786422865,190264.403533758,0.0,1.0
2022-12-19,44.46,44.47,44.32,44.41,132213,39.7625744989009,39.771517947956,39.6373662121297,39.7178572536255,147832.228020409,0.0,1.0
2022-12-20,44.1,44.2632,44.0,44.09,154293,39.4406103329179,39.5865674214969,39.3511758423671,39.4316668838628,172520.689780528,0.0,1.0
2022-12-21,44.22,44.28,44.1201,44.23,100399,39.5479317215789,39.6015924159094,39.4585866655186,39.556875170634,112259.822112962,0.0,1.0
2022-12-22,44.14,44.2518,44.1,44.1194,356155,39.4763841291382,39.5763718895741,39.4406103329179,39.4579606240848,398230.031620254,0.0,1.0
2022-12-23,44.01,44.0613,43.9,43.9,202776,39.3601192914222,39.4059991850747,39.2617413518162,39.2617413518162,226731.318925267,0.0,1.0
2022-12-27,43.68,43.86,43.64,43.83,191782,39.0649854726044,39.2259675555959,39.0292116763841,39.1991372084306,214438.522340541,0.0,1.0
2022-12-28,43.605,43.87,43.57,43.87,313095,38.9979096046913,39.234911004651,38.9666075329985,39.234911004651,350083.058640601,0.0,1.0
2022-12-29,43.7402,43.7402,43.58,43.61,201271,39.1325979474608,39.1325979474608,38.989273449832,39.0161132433955,224969.316016782,0.0154,1.0
2022-12-30,43.505,43.67,43.47,43.59,181426,38.9221739659234,39.0697928305224,38.8908608734327,38.9982200476865,202787.699806036,0.0,1.0
2023-01-03,43.71,43.9295,43.65,43.86,226345,39.1055792219403,39.3019570448462,39.0518996348134,39.2397781897575,252995.612054487,0.0,1.0
2023-01-04,43.9825,44.01,43.8607,44.0,268440,39.3493740134749,39.3739771575747,39.2404044516073,39.3650305597203,300047.01716365,0.0,1.0
2023-01-05,43.895,43.9,43.725,43.8,216017,39.2710912822482,39.2755645811754,39.118999118722,39.1860986026306,241451.559032336,0.0,1.0
2023-01-06,44.37,44.43,43.93,43.93,283739,39.6960546803361,39.749734267463,39.3024043747389,39.3024043747389,317147.37223587,0.0,1.0
2023-01-09,44.59,44.64,44.45,44.45,247518,39.8928798331347,39.9376128224071,39.767627463172,39.767627463172,276661.591395889,0.0,1.0
2023-01-10,44.41,44.525,44.29,44.51,454520,39.731841071754,39.8347269470806,39.6244818975002,39.8213070502988,508036.694386911,0.0,1.0
2023-01-11,44.7075,44.85,44.5,44.52,276337,39.9980023579249,40.1254913773512,39.8123604524444,39.8302536481533,308873.836171776,0.0,1.0
2023-01-12,45.08,45.08,44.78,44.93,107927,40.3312631280043,40.3312631280043,40.0628651923699,40.1970641601871,120634.683435484,0.0,1.0
2023-01-13,44.89,45.0,44.79,44.95,143609,40.1612777687692,40.2596903451685,40.0718117902243,40.214957355896,160518.000625296,0.0,1.0
2023-01-17,44.77,44.89,44.75,44.75,104341,40.0539185945154,40.1612777687692,40.0360253988064,40.0360253988064,116626.455885384,0.0,1.0
2023-01-18,45.235,45.31,45.1,45.31,308139,40.4699353947488,40.5370348786574,40.3491563237133,40.5370348786574,344420.309275033,0.0,1.0
2023-01-19,45.14,45.25,45.0706,45.19,71997,40.3849427151312,40.4833552915305,40.3228533260211,40.4296757044036,80474.1659019942,0.0,1.0
2023-01-20,44.92,45.025,44.78,44.89,27848,40.1881175623326,40.2820568398047,40.0628651923699,40.1612777687692,31126.9160109273,0.0,1.0
2023-01-23,44.81,44.92,44.69,44.7,125885,40.0897049859333,40.1881175623326,39.9823458116795,39.991292409534,140707.11799898,0.0,1.0
2023-01-24,44.985,45.07,44.75,44.79,59853,40.2462704483867,40.3223165301498,40.0360253988064,40.0718117902243,66900.291008404,0.0,1.0
2023-01-25,45.0969,45.12,44.93,44.94,26062,40.3463828783784,40.3670495194222,40.1970641601871,40.2060107580416,29130.6264391262,0.0,1.0
2023-01-26,45.04,45.15,44.951,45.15,47439,40.2954767365864,40.3938893129857,40.2158520156815,40.3938893129857,53024.6254180688,0.0,1.0
2023-01-27,44.995,45.0111,44.88,44.88,33272,40.2552170462412,40.2696210687869,40.1523311709147,40.1523311709147,37189.5557855348,0.0,1.0
2023-01-30,44.75,44.93,44.75,44.87,69584,40.0360253988064,40.1970641601871,40.0360253988064,40.1433845730602,77777.0512677523,0.0,1.0
2023-01-31,44.8991,44.97,44.79,44.96,74357,40.1694191728167,40.232850551605,40.0718117902243,40.2239039537505,83112.0401402084,0.0,1.0
2023-02-01,45.1856,45.21,44.77,44.88,58857,40.5363155721899,40.5582049816469,40.1634779258645,40.2621596898101,65607.5625438577,0.123596,1.0
2023-02-02,45.13,45.38,45.13,45.3,301688,40.4864364260501,40.7107131622901,40.4864364260501,40.6389446066933,336289.894638384,0.0,1.0
2023-02-03,44.8485,45.06,44.81,44.9,17353,40.2339008210438,40.4236389399029,40.1993622036629,40.2801018287093,19343.2902258621,0.0,1.0
2023-02-06,44.44,44.575,44.41,44.43,217813,39.8674326340276,39.9885420715972,39.8405194256788,39.858461564578,242794.910042396,0.0,1.0
2023-02-07,44.465,44.695,44.421,44.49,142708,39.8898603076516,40.0961949049925,39.8503876020734,39.9122879812756,159075.794476593,0.0,1.0
2023-02-08,44.58,44.58,44.48,44.48,22068,39.993027606322,39.993027606322,39.903316911826,39.903316911826,24599.0738606768,0.0,1.0
2023-02-09,44.435,44.69,44.41,44.63,32798,39.8629470993028,40.0917093702676,39.8405194256788,40.03788295357,36559.7437231501,0.0,1.0
2023-02-10,44.225,44.4228,44.2,44.38,82397,39.6745546408612,39.8520023945743,39.6521269672372,39.81360621733,91847.4664173546,0.0,1.0
2023-02-13,44.3697,44.4,44.28,44.28,122032,39.8043660157969,39.8315483562292,39.723895522834,39.723895522834,136028.375084562,0.0,1.0
2023-02-14,44.16,44.38,44.04,44.33,97243,39.6162426894388,39.81360621733,39.5085898560436,39.768750870082,108396.218027632,0.0,1.0
2023-02-15,44.0453,44.16,44.0207,44.1,57642,39.5133445228519,39.6162426894388,39.4912756920058,39.5624162727412,64253.2089666996,0.0,1.0
2023-02-16,43.99,44.09,43.92,44.07,39655,39.4637345087956,39.5534452032916,39.4009370226484,39.5355030643924,44203.2025532507,0.0,1.0
2023-02-17,43.995,44.0,43.77,43.77,26232,39.4682200435204,39.4727055782452,39.2663709809043,39.2663709809043,29240.660934986,0.0,1.0
2023-02-21,43.505,43.71,43.45,43.68,34608,39.0286376404899,39.2125445642067,38.9792967585171,39.1856313558579,38577.3404101097,0.0,1.0
2023-02-22,43.7,43.82,43.6301,43.65,41465,39.2035734947571,39.3112263281523,39.1408657193044,39.1587181475091,46220.7992402104,0.0,1.0
2023-02-23,43.835,43.85,43.67,43.67,18400,39.3246829323268,39.3381395365012,39.1766602864083,39.1766602864083,20510.3751602525,0.0,1.0
2023-02-24,43.55,43.67,43.39,43.39,284098,39.0690074530131,39.1766602864083,38.9254703418195,38.9254703418195,316682.421862903,0.0,1.0
2023-02-27,43.655,43.76,43.62,43.67,22447,39.1632036822339,39.2573999114547,39.1318049391603,39.1766602864083,25021.5430012059,0.0,1.0
2023-02-28,43.62,43.66,43.445,43.53,24827,39.1318049391603,39.1676892169587,38.9748112237923,39.0510653141139,27674.5154404125,0.0,1.0
2023-03-01,43.25,43.46,43.14,43.42,190540,38.9088343906322,39.097755898656,38.8098755054768,39.0617708495086,211799.071574966,0.121456,1.0
2023-03-02,43.03,43.14,42.95,43.03,1230467,38.7109166203214,38.8098755054768,38.6389465220266,38.7109166203214,1367753.5856179,0.0,1.0
2023-03-03,43.4437,43.4437,43.14,43.24,195212,39.0830919911285,39.0830919911285,38.8098755054768,38.8998381283453,216992.339457816,0.0,1.0
2023-03-06,43.33,43.51,43.3,43.51,32072,38.980804488927,39.1427372100903,38.9538157020664,39.1427372100903,35650.3612026467,0.0,1.0
2023-03-07,43.2,43.43,43.17,43.43,50796,38.8638530791979,39.0707671117955,38.8368642923373,39.0707671117955,56463.4493530071,0.0,1.0
2023-03-08,43.19,43.35,43.109,43.29,32658,38.854856816911,38.9987970135007,38.7819870923876,38.9448194397796,36301.7428335008,0.0,1.0
2023-03-09,43.465,43.54,43.21,43.31,61195,39.1022540297995,39.1697259969508,38.8728493414848,38.9628119643533,68022.6943687941,0.0,1.0
2023-03-10,43.8003,43.96,43.5882,43.75,57391,39.4038987042776,39.5475690129986,39.2130879811735,39.3586475049747,63794.2716319874,0.0,1.0
2023-03-13,44.16,44.26,43.77,43.77,42873,39.7274942587356,39.8174568816041,39.3766400295484,39.3766400295484,47656.4584634907,0.0,1.0
2023-03-14,43.99,44.08,43.79,44.03,94629,39.5745577998592,39.6555241604408,39.3946325541221,39.6105428490066,105187.01765544,0.0,1.0
2023-03-15,44.2711,44.575,44.1976,44.5,116467,39.8274427327425,40.10083914364,39.7613202049342,40.0333671764886,129461.543345868,0.0,1.0
2023-03-16,44.26,44.69,44.1796,44.38,193299,39.8174568816041,40.2042961599387,39.7451269328179,39.9254120290464,214865.900789175,0.0,1.0
2023-03-17,44.575,44.741,44.35,44.42,97273,40.10083914364,40.2501770976017,39.8984232421858,39.9613970781938,108126.016003525,0.0,1.0
2023-03-20,44.21,44.69,44.2,44.65,81286,39.7724755701699,40.2042961599387,39.763479307883,40.1683111107913,90355.3024668977,0.0,1.0
2023-03-21,44.1726,44.3,44.08,44.16,46394,39.7388295492171,39.8534419307515,39.6555241604408,39.7274942587356,51570.3061123594,0.0,1.0
2023-03-22,44.75,44.75,44.135,44.18,104862,40.2582737336599,40.2582737336599,39.7050036030185,39.7454867833093,116561.74159491,0.0,1.0
2023-03-23,44.815,44.87,44.57,44.57,31832,40.3167494385244,40.3662288811021,40.0963410124965,40.0963410124965,35383.5837429113,0.0,1.0
2023-03-24,44.7704,44.92,44.71,44.83,162461,40.276626108725,40.4112101925363,40.2222886845125,40.3302438319547,180587.220358668,0.0,1.0
2023-03-27,44.3447,44.47,44.24,44.41,52538,39.8936552231738,40.006378389628,39.7994643570304,39.9524008159069,58399.8090815869,0.0,1.0
2023-03-28,44.11,44.29,44.06,44.2,38309,39.6825129473014,39.8444456684647,39.6375316358671,39.763479307883,42583.2404375216,0.0,1.0
2023-03-29,44.1845,44.31,44.06,44.14,80883,39.7495351013384,39.8624381930384,39.6375316358671,39.7095017341619,89907.338649092,0.0,1.0
2023-03-30,44.255,44.315,44.1685,44.19,40313,39.8129587504607,39.8669363241818,39.7351410816795,39.7544830455962,44810.8322263126,0.0,1.0
2023-03-31,44.46,44.46,44.2352,44.2404,29952,39.9973821273412,39.9973821273412,39.7951461511327,39.7998242075219,33293.8269749836,0.0,1.0
2023-04-03,44.53,44.6,44.17,44.24,105747,40.1721624106763,40.235312003507,39.8473930761189,39.9105426689495,117218.332980466,0.124281,1.0
2023-04-04,44.75,44.9099,44.45,44.46,173937,40.3706325595726,40.5148842723385,40.0999914474414,40.1090128178457,192805.518677818,0.0,1.0
2023-04-05,44.88,45.065,44.81,44.81,56075,40.4879103748294,40.6548057273103,40.4247607819988,40.4247607819988,62157.9621349032,0.0,1.0
2023-04-06,44.685,44.9427,44.614,44.85,232701,40.3119936519441,40.5444743672649,40.2479419220731,40.4608462636163,257944.180949694,0.0,1.0
2023-04-10,44.35,44.47,44.2591,44.47,27490,40.0097777433976,40.1180341882501,39.9277734864219,40.1180341882501,30472.0887933747,0.0,1.0
2023-04-11,44.41,44.41,44.25,44.35,35289,40.0639059658239,40.0639059658239,39.9195640393539,40.0097777433976,39117.1168217315,0.0,1.0
2023-04-12,44.5275,44.6,44.325,44.59,77817,40.1699070680753,40.235312003507,39.9872243173867,40.2262906331026,86258.5134097504,0.0,1.0
2023-04-13,44.48,44.7,44.4584,44.7,26069,40.1270555586545,40.3255257075507,40.107569398581,40.3255257075507,28896.9400783734,0.0,1.0
2023-04-14,44.3,44.46,44.2826,44.38,29008,39.9646708913758,40.1090128178457,39.9489737068721,40.0368418546107,32154.7599751987,0.0,1.0
2023-04-17,44.055,44.15,44.03,44.15,20777,39.7436473164686,39.8293503353101,39.7210938904577,39.8293503353101,23030.8690018169,0.0,1.0
2023-04-18,44.05,44.0926,44.01,44.05,24677,39.7391366312664,39.777567669189,39.7030511496489,39.7391366312664,27353.937255515,0.0,1.0
2023-04-19,44.08,44.08,43.9501,44.04,20345,39.7662007424795,39.7662007424795,39.6490131409267,39.730115260862,22552.0060567919,0.0,1.0
2023-04-20,44.285,44.31,44.17,44.18,29514,39.9511388357692,39.9736922617801,39.8473930761189,39.8564144465233,32715.6503691401,0.0,1.0
2023-04-21,44.255,44.39,44.22,44.36,15862,39.9240747245561,40.0458632250151,39.8924999281408,40.018799113802,17582.6945231178,0.0,1.0
2023-04-24,44.41,44.48,44.3,44.3,38674,40.0639059658239,40.1270555586545,39.9646708913758,39.9646708913758,42869.3183701336,0.0,1.0
2023-04-25,44.5362,44.61,44.48,44.57,395419,40.1777556603271,40.2443333739113,40.1270555586545,40.2082478922938,438313.673284373,0.0,1.0
2023-04-26,44.4576,44.5508,44.38,44.52,43854,40.1068476889487,40.1909268611174,40.0368418546107,40.163141040272,48611.2397942763,0.0,1.0
2023-04-27,44.32,44.41,44.26,44.41,7544,39.9827136321845,40.0639059658239,39.9285854097583,40.0639059658239,8362.36587330734,0.0,1.0
2023-04-28,44.46,44.59,44.39,44.45,59849,40.1090128178457,40.2262906331026,40.0458632250151,40.0999914474414,66341.3620296357,0.0,1.0
2023-05-01,43.89,44.36,43.89,44.21,38299,39.7069862714193,40.1321920938747,39.7069862714193,39.9964881079847,42333.6865333929,0.124362,1.0
2023-05-02,44.32,44.38,44.06,44.06,15250,40.096004364304,40.15028595866,39.8607841220947,39.8607841220947,16856.5424589217,0.0,1.0
2023-05-03,44.7,44.71,44.48,44.605,11306,40.4397877952254,40.4488347276181,40.2407552825867,40.3538419374951,12497.0537075783,0.0,1.0
2023-05-04,44.635,44.89,44.63,44.66,46308,40.3809827346731,40.6116795106861,40.3764592684767,40.4036000656547,51186.4110287046,0.0,1.0
2023-05-05,44.515,44.63,44.45,44.54,52185,40.272419545961,40.3764592684767,40.2136144854087,40.2950368769427,57682.5356209068,0.0,1.0
2023-05-08,44.3,44.42,44.23,44.38,26549,40.0779104995187,40.1864736882307,40.01458197277,40.15028595866,29345.8587371745,0.0,1.0
2023-05-09,44.18,44.285,44.15,44.21,10897,39.9693473108067,40.0643401009297,39.9422065136287,39.9964881079847,12044.9667655652,0.0,1.0
2023-05-10,44.495,44.54,44.3,44.31,17665,40.2543256811757,40.2950368769427,40.0779104995187,40.0869574319114,19525.955576187,0.0,1.0
2023-05-11,44.59,44.66,44.53,44.62,11050,40.3402715389061,40.4036000656547,40.2859899445501,40.3674123360841,12214.0848636777,0.0,1.0
2023-05-12,44.39,44.6,44.29,44.6,15047,40.1593328910527,40.3493184712987,40.068863567126,40.3493184712987,16632.1570084849,0.0,1.0
2023-05-15,44.22,44.33,44.17,44.33,15034,40.0055350403773,40.1050512966967,39.960300378414,40.1050512966967,16617.7874968806,0.0,1.0
2023-05-16,44.13,44.21,44.0401,44.14,20305,39.9241126488433,39.9964881079847,39.8427807266333,39.933159581236,22444.0717789118,0.0,1.0
2023-05-17,44.13,44.1997,44.1,44.17,11442,39.9241126488433,39.9871697676202,39.8969718516653,39.960300378414,12647.3809059005,0.0,1.0
2023-05-18,43.93,44.1,43.91,44.0,12293,39.74317400099,39.8969718516653,39.7250801362046,39.8065025277387,13588.0312424606,0.0,1.0
2023-05-19,43.74,43.89,43.72,43.72,12527,39.5712822855293,39.7069862714193,39.553188420744,39.553188420744,13846.6824513385,0.0,1.0
2023-05-22,43.76,43.81,43.69,43.79,68605,39.5893761503146,39.634610812278,39.5260476235659,39.6165169474926,75832.3341242179,0.0,1.0
2023-05-23,43.78,43.8699,43.66,43.66,567400,39.6074700151,39.68880193731,39.4989068263879,39.4989068263879,627173.914176535,0.0,1.0
2023-05-24,43.65,43.9,43.65,43.78,77276,39.4898598939953,39.716033203812,39.4898598939953,39.6074700151,85416.7983643037,0.0,1.0
2023-05-25,43.485,43.65,43.48,43.56,44513,39.3405855095163,39.4898598939953,39.3360620433199,39.4084375024613,49202.313080261,0.0,1.0
2023-05-26,43.47,43.53,43.4,43.48,34945,39.3270151109273,39.3812967052833,39.2636865841786,39.3360620433199,38626.3525394766,0.0,1.0
2023-05-30,43.87,43.95,43.56,43.6,73287,39.688892406634,39.7612678657753,39.4084375024613,39.4446252320319,81007.5689958684,0.0,1.0
2023-05-31,44.055,44.1299,43.72,43.72,18633,39.8562606558983,39.9240221795194,39.553188420744,39.553188420744,20595.9315171861,0.0,1.0
2023-06-01,44.13,44.22,44.02,44.03,30438,40.0323673371608,40.1140105064412,39.9325812413736,39.941652704627,33553.5725051444,0.119659,1.0
2023-06-02,43.95,44.03,43.88,44.03,13347,39.8690809985999,39.941652704627,39.8055807558263,39.941652704627,14713.1720949525,0.0,1.0
2023-06-05,43.835,43.9599,43.79,43.79,386231,39.7647591711861,39.8780617472208,39.7239375865459,39.7239375865459,425764.82890579,0.0,1.0
2023-06-06,43.96,44.09,43.81,43.93,318769,39.8781524618533,39.9960814841472,39.7420805130526,39.8509380720932,351397.554172166,0.0,1.0
2023-06-07,43.71,43.99,43.65,43.99,50189,39.6513658805188,39.9053668516135,39.5969371009986,39.9053668516135,55326.2451692193,0.0,1.0
2023-06-08,44.07,44.2,43.8,43.8,452525,39.9779385576405,40.0958675799344,39.7330090497993,39.7330090497993,498844.549506882,0.0,1.0
2023-06-09,43.87,43.9316,43.81,43.81,16276,39.7965092925729,39.8523895062137,39.7420805130526,39.7420805130526,17941.9786481941,0.0,1.0
2023-06-12,43.9585,43.96,43.78,43.84,29600,39.8767917423653,39.8781524618533,39.7148661232925,39.7692949028128,32629.7965093724,0.0,1.0
2023-06-13,43.76,44.05,43.68,43.85,16713,39.6967231967857,39.9597956311337,39.6241514907587,39.7783663660662,18423.7090899034,0.0,1.0
2023-06-14,43.86,43.93,43.63,43.63,28111,39.7874378293195,39.8509380720932,39.5787941744918,39.5787941744918,30988.3854619921,0.0,1.0
2023-06-15,44.09,44.14,43.97,43.97,38309,39.9960814841472,40.0414388004141,39.8872239251067,39.8872239251067,42230.2322458631,0.0,1.0
2023-06-16,44.0411,44.1195,43.95,43.95,27343,39.9517220288382,40.0228423007447,39.8690809985999,39.8690809985999,30141.7745255327,0.0,1.0
2023-06-20,44.0,44.14,43.96,44.12,14090,39.9144383148668,40.0414388004141,39.8781524618533,40.0232958739074,15532.2240816573,0.0,1.0
2023-06-21,44.13,44.17,43.87,43.87,27805,40.0323673371608,40.0686531901743,39.7965092925729,39.7965092925729,30651.0639169965,0.0,1.0
2023-06-22,43.89,44.0761,43.89,43.95,40980,39.8146522190797,39.983472150225,39.8146522190797,39.8690809985999,45174.6304376378,0.0,1.0
2023-06-23,44.02,44.0899,43.92,43.97,14957,39.9325812413736,39.9959907695147,39.8418666088398,39.8872239251067,16487.9684591447,0.0,1.0
2023-06-26,44.135,44.2,44.01,44.06,35475,40.0369030687874,40.0958675799344,39.9235097781202,39.9688670943871,39106.1497016887,0.0,1.0
2023-06-27,44.105,44.2,44.07,44.12,29974,40.0096886790273,40.0958675799344,39.9779385576405,40.0232958739074,33042.0783977002,0.0,1.0
2023-06-28,44.13,44.1899,44.04,44.11,14961,40.0323673371608,40.0867054020485,39.9507241678803,40.014224410654,16492.3778911054,0.0,1.0
2023-06-29,43.8575,43.95,43.76,43.92,42875,39.7851699635062,39.8690809985999,39.6967231967857,39.8418666088398,47263.5988290317,0.0,1.0
2023-06-30,43.84,43.93,43.79,43.79,20258,39.7692949028128,39.8509380720932,39.7239375865459,39.7239375865459,22331.5681650968,0.0,1.0
2023-07-03,43.68,43.8299,43.68,43.69,16703,39.7341520541692,39.8705107856921,39.7341520541692,39.7432487007017,18361.7115826547,0.12126,1.0
2023-07-05,43.495,43.69,43.48,43.69,10591,39.565864093317,39.7432487007017,39.5522191235182,39.7432487007017,11642.7520428603,0.0,1.0
2023-07-06,43.145,43.3,43.07,43.175,148617,39.2474814646779,39.3884794859324,39.1792566156838,39.2747714042755,163375.590629192,0.0,1.0
2023-07-07,43.115,43.1538,43.05,43.13,31665,39.2201915250802,39.2554865136265,39.1610633226187,39.233836494879,34809.5310581788,0.0,1.0
2023-07-10,43.17,43.22,43.0889,43.1,27164,39.2702230810092,39.315706313672,39.1964492776303,39.2065465552814,29861.5538185495,0.0,1.0
2023-07-11,43.22,43.33,43.15,43.33,496705,39.315706313672,39.41576942553,39.2520297879441,39.41576942553,546030.889760072,0.0,1.0
2023-07-12,43.78,43.78,43.4,43.57,48100,39.8251185194947,39.8251185194947,39.4794459512578,39.6340889423112,52876.6285772429,0.0,1.0
2023-07-13,43.98,44.04,43.8451,44.01,22707,40.0070514501456,40.0616313293409,39.8843376884216,40.0343413897433,24961.9460520469,0.0,1.0
2023-07-14,43.77,43.95,43.77,43.9251,11627,39.8160218729621,39.979761510548,39.8160218729621,39.9571108606819,12781.6332737548,0.0,1.0
2023-07-17,43.83,43.86,43.72,43.86,27614,39.8706017521574,39.897891691755,39.7705386402994,39.897891691755,30356.2416118916,0.0,1.0
2023-07-18,43.86,44.01,43.86,43.92,11630,39.897891691755,40.0343413897433,39.897891691755,39.9524715709503,12784.9311923771,0.0,1.0
2023-07-19,43.95,44.04,43.86,43.9608,11990,39.979761510548,40.0616313293409,39.897891691755,39.9895858888031,13180.6814270508,0.0,1.0
2023-07-20,43.69,43.84,43.62,43.83,203412,39.7432487007017,39.87969839869,39.6795721749739,39.8706017521574,223612.074265159,0.0,1.0
2023-07-21,43.75,43.91,43.75,43.91,14845,39.797828579897,39.9433749244178,39.797828579897,39.9433749244178,16319.2006492551,0.0,1.0
2023-07-24,43.71,43.78,43.71,43.75,13708,39.7614419937668,39.8251185194947,39.7614419937668,39.797828579897,15069.2894914105,0.0,1.0
2023-07-25,43.7,43.73,43.58,43.71,123079,39.7523453472343,39.7796352868319,39.6431855888437,39.7614419937668,135301.508703919,0.0,1.0
2023-07-26,43.885,43.91,43.67,43.7,50673,39.9206333080864,39.9433749244178,39.7250554076366,39.7523453472343,55705.1434489529,0.0,1.0
2023-07-27,43.49,43.8729,43.46,43.79,26011,39.5613157700508,39.909626365782,39.5340258304531,39.8342151660272,28594.053761386,0.0,1.0
2023-07-28,43.6,43.64,43.55,43.55,28646,39.6613788819088,39.697765468039,39.6158956492461,39.6158956492461,31490.7256179564,0.0,1.0
2023-07-31,43.7,43.7274,43.63,43.63,28616,39.7523453472343,39.7772701587335,39.6886688215064,39.6886688215064,31457.7464317336,0.0,1.0
2023-08-01,43.24,43.47,43.23,43.25,72544,39.4534231745222,39.6632818084292,39.4442988860914,39.4625474629529,79506.4739027677,0.131393,1.0
2023-08-02,43.02,43.16,42.92,43.04,27907,39.2526888290459,39.3804288670763,39.1614459447385,39.2709374059074,30585.3987539223,0.0,1.0
2023-08-03,42.82,42.92,42.73,42.86,27037,39.0702030604311,39.1614459447385,38.9880844645544,39.106700214154,29631.8997423513,0.0,1.0
2023-08-04,43.11,43.149,42.96,42.96,151072,39.3348074249226,39.3703921498024,39.1979430984614,39.1979430984614,165571.267443743,0.0,1.0
2023-08-07,43.17,43.18,43.05,43.18,15557,39.389553155507,39.3986774439377,39.2800616943381,39.3986774439377,17050.0966931153,0.0,1.0
2023-08-08,43.36,43.39,43.22,43.22,15638,39.5629146356911,39.5902875009833,39.4351745976607,39.4351745976607,17138.8707390202,0.0,1.0
2023-08-09,43.4,43.4,43.22,43.22,16472,39.599411789414,39.599411789414,39.4351745976607,39.4351745976607,18052.914619078,0.0,1.0
2023-08-10,43.14,43.51,43.04,43.42,17868,39.3621802902148,39.6997789621522,39.2709374059074,39.6176603662755,19582.896941093,0.0,1.0
2023-08-11,42.82,43.07,42.82,42.94,21755,39.0702030604311,39.2983102711996,39.0702030604311,39.1796945216,23842.9551686523,0.0,1.0
2023-08-14,42.76,42.85,42.72,42.72,27549,39.0154573298466,39.0975759257233,38.9789601761237,38.9789601761237,30193.0393905402,0.0,1.0
2023-08-15,42.68,42.7699,42.62,42.6404,57586,38.9424630224007,39.0244903753931,38.8877172918163,38.906330840215,63112.8667589985,0.0,1.0
2023-08-16,42.51,42.7472,42.5,42.6683,163328,38.7873501190781,39.0037782406553,38.7782258306474,38.9317876049367,179003.547772266,0.0,1.0
2023-08-17,42.5,42.6555,42.3714,42.63,123171,38.7782258306474,38.9201085157454,38.6608874814281,38.896841580247,134992.444545073,0.0,1.0
2023-08-18,42.6,42.8,42.54,42.54,42002,38.8694687149548,39.0519544835696,38.8147229843703,38.8147229843703,46033.1787172482,0.0,1.0
2023-08-21,42.38,42.57,42.35,42.41,495512,38.6687343694785,38.8420958496626,38.6413615041863,38.6961072347707,543069.197955837,0.0,1.0
2023-08-22,42.48,42.5112,42.39,42.39,88965,38.7599772537859,38.7884450336898,38.6778586579092,38.6778586579092,97503.4937522019,0.0,1.0
2023-08-23,42.93,42.94,42.71,42.71,67933,39.1705702331692,39.1796945216,38.9698358876929,38.9698358876929,74452.9291414414,0.0,1.0
2023-08-24,42.74,42.85,42.74,42.74,20518,38.9972087529852,39.0975759257233,38.9972087529852,38.9972087529852,22487.2330108208,0.0,1.0
2023-08-25,42.77,42.83,42.64,42.64,35589,39.0245816182774,39.0793273488618,38.9059658686777,38.9059658686777,39004.6854285068,0.0,1.0
2023-08-28,42.905,42.9499,42.8047,42.83,29088,39.1477595120924,39.1887275671464,39.056242899132,39.0793273488618,31879.7462627331,0.0,1.0
2023-08-29,43.205,43.24,42.83,42.83,13599,39.4214881650146,39.4534231745222,39.0793273488618,39.0793273488618,14904.1759291428,0.0,1.0
2023-08-30,43.16,43.73,43.16,43.2,28605,39.3804288670763,39.9005133076285,39.3804288670763,39.4169260207992,31350.3899149298,0.0,1.0
2023-08-31,43.25,43.37,43.25,43.26,15037,39.4625474629529,39.5720389241218,39.4625474629529,39.4716717513837,16480.1892379235,0.0,1.0
2023-09-01,42.88,43.11,42.88,43.0,40820,39.2439568850177,39.4544538552498,39.2439568850177,39.3537813912257,44602.0671444638,0.13043,1.0
2023-09-05,42.6,42.88,42.6,42.76,16143,38.9876997038655,39.2439568850177,38.9876997038655,39.1341323788096,17638.6861811141,0.0,1.0
2023-09-06,42.51,42.77,42.4641,42.635,28270,38.9053313242094,39.1432844209936,38.8633234505849,39.0197318515095,30889.2806999998,0.0,1.0
2023-09-07,42.75,42.75,42.56,42.56,22715,39.1249803366256,39.1249803366256,38.9510915351295,38.9510915351295,24819.5971383267,0.0,1.0
2023-09-08,42.68,42.76,42.68,42.68,7465,39.0609160413376,39.1341323788096,39.0609160413376,39.0609160413376,8156.64946676682,0.0,1.0
2023-09-11,42.71,42.7274,42.62,42.62,39119,39.0883721678896,39.1042967212897,39.0060037882335,39.0060037882335,42743.4655713934,0.0,1.0
2023-09-12,42.685,42.72,42.64,42.7072,12847,39.0654920624296,39.0975242100736,39.0243078726015,39.0858095960781,14037.3041794445,0.0,1.0
2023-09-13,42.8492,42.8799,42.6633,42.72,11831,39.2157685950909,39.2438653645958,39.0456321308903,39.0975242100736,12927.1694362115,0.0,1.0
2023-09-14,42.74,42.9,42.7,42.86,30611,39.1158282944416,39.2622609693857,39.0792201257056,39.2256528006497,33447.1797491225,0.0,1.0
2023-09-15,42.62,42.825,42.62,42.71,22730,39.0060037882335,39.1936206530056,39.0060037882335,39.0883721678896,24835.9869229217,0.0,1.0
2023-09-18,42.67,42.69,42.55,42.55,17319,39.0517639991536,39.0700680835216,38.9419394929455,38.9419394929455,18923.6452933603,0.0,1.0
2023-09-19,42.595,42.72,42.58,42.7,15231,38.9831236827735,39.0975242100736,38.9693956194975,39.0792201257056,16642.1872777395,0.0,1.0
2023-09-20,42.54,42.7327,42.5,42.71,22578,38.9327874507615,39.1091473036473,38.8961792820255,39.0883721678896,24669.9037723592,0.0,1.0
2023-09-21,42.1593,42.387,41.54,42.28,22766,38.5843692048164,38.7927612053462,38.0175832323609,38.6948343539773,24875.3224059496,0.0,1.0
2023-09-22,42.3317,42.39,42.19,42.19,161126,38.7421504120686,38.7955068180014,38.6124659743213,38.6124659743213,176054.695510017,0.0,1.0
2023-09-25,41.93,42.15,41.93,42.08,115634,38.3745128775371,38.5758578055852,38.3745128775371,38.5117935102972,126347.756790371,0.0,1.0
2023-09-26,41.9473,42.03,41.8901,42.03,38360,38.3903459105154,38.4660332993772,38.3379962292229,38.4660332993772,41914.1424708876,0.0,1.0
2023-09-27,41.72,42.11,41.635,42.11,21049,38.182319991673,38.5392496368492,38.1045276331089,38.5392496368492,22999.2383959779,0.0,1.0
2023-09-28,41.8922,41.9,41.58,41.58,42843,38.3399181580816,38.3470567509851,38.0541914010969,38.0541914010969,46812.502760173,0.0,1.0
2023-09-29,41.78,42.0,41.7401,41.96,34759,38.237232244777,38.4385771728251,38.2007155964628,38.4019690040891,37979.5015157868,0.0,1.0
2023-10-02,41.23,41.4518,40.99,41.0,42468,37.8532784494398,38.0569131125513,37.6329343595086,37.6421153632557,46256.3802059769,0.130472,1.0
2023-10-03,40.8,41.22,40.74,41.12,81468,37.458495288313,37.8440974456927,37.4034092658302,37.7522874082214,88735.395653681,0.0,1.0
2023-10-04,41.18,41.21,40.8807,40.92,52370,37.8073734307042,37.8349164419456,37.5325859885524,37.5686673332786,57041.6933075965,0.0,1.0
2023-10-05,41.295,41.3339,41.18,41.18,64174,37.9129549737962,37.9486690783726,37.8073734307042,37.8073734307042,69898.675316435,0.0,1.0
2023-10-06,41.07,41.17,40.93,41.14,73780,37.7063823894857,37.798192426957,37.5778483370258,37.7706494157156,80361.5835828617,0.0,1.0
2023-10-09,41.54,41.62,41.21,41.32,44313,38.137889565601,38.2113375955781,37.8349164419456,37.9359074831641,48265.9643983106,0.0,1.0
2023-10-10,41.51,41.59,40.79,41.29,36973,38.1103465543596,38.1837945843367,37.4493142845659,37.9083644719227,40271.1958499478,0.0,1.0
2023-10-11,41.65,41.71,41.5801,41.6,19104,38.2388806068195,38.2939666293024,38.1747053906271,38.1929755880839,20808.1823362292,0.0,1.0
2023-10-12,41.36,41.66,41.31,41.66,33275,37.9726314981526,38.2480616105667,37.9267264794169,38.2480616105667,36243.313821086,0.0,1.0
2023-10-13,41.4602,41.55,41.4001,41.46,36667,38.0646251556989,38.1470705693482,38.0094473231786,38.064441535624,39937.898959512,0.0,1.0
2023-10-16,41.26,41.42,41.19,41.38,117811,37.8808214606813,38.0277175206354,37.8165544344513,37.9909935056469,128320.39202332,0.0,1.0
2023-10-17,40.88,41.08,40.78,41.02,63976,37.5319433182901,37.7155633932328,37.4401332808187,37.66047737075,69683.0126226235,0.0,1.0
2023-10-18,40.69,40.84,40.634,40.84,376589,37.3575042470945,37.4952193033016,37.3060906261106,37.4952193033016,410182.819190653,0.0,1.0
2023-10-19,40.5,40.7,40.46,40.5,967963,37.183065175899,37.3666852508417,37.1463411609104,37.183065175899,1054310.6469181,0.0,1.0
2023-10-20,40.6015,40.88,40.5601,40.7,79629,37.2762523639324,37.5319433182901,37.2382430084192,37.3666852508417,86732.346694493,0.0,1.0
2023-10-23,40.72,40.79,40.33,40.34,60542,37.3850472583359,37.4493142845659,37.0269881121976,37.0361691159448,65942.680852177,0.0,1.0
2023-10-24,40.8803,40.9,40.72,40.81,288011,37.5322187484025,37.5503053257844,37.3850472583359,37.4676762920602,313703.172259198,0.0,1.0
2023-10-25,40.525,40.75,40.45,40.68,117868,37.2060176852668,37.4125902695773,37.1371601571633,37.3483232433474,128382.476738205,0.0,1.0
2023-10-26,40.85,40.88,40.515,40.515,63131,37.5044003070487,37.5319433182901,37.1968366815197,37.1968366815197,68762.6339545899,0.0,1.0
2023-10-27,40.9,40.94,40.7901,40.84,37109,37.5503053257844,37.5870293407729,37.4494060946034,37.4952193033016,40419.3278012526,0.0,1.0
2023-10-30,40.76,40.8399,40.6719,40.68,73686,37.4217712733245,37.4951274932641,37.3408866303122,37.3483232433474,80259.1982635775,0.0,1.0
2023-10-31,40.84,40.93,40.77,40.77,38086,37.4952193033016,37.5778483370258,37.4309522770716,37.4309522770716,41483.4815984938,0.0,1.0
2023-11-01,41.22,41.2397,40.82,40.82,18522,37.9562002557464,37.9743404096774,37.5878722571462,37.5878722571462,20114.6804700087,0.122103,1.0
2023-11-02,41.47,41.69,41.39,41.59,28985,38.1864052548715,38.3889856541015,38.1127396551514,38.2969036544515,31477.3789776051,0.0,1.0
2023-11-03,41.87,42.07,41.78,41.99,59313,38.5547332534716,38.7388972527717,38.4718594537866,38.6652316530517,64413.2406175157,0.0,1.0
2023-11-06,41.61,41.78,41.59,41.78,67607,38.3153200543815,38.4718594537866,38.2969036544515,38.4718594537866,73420.4298961169,0.0,1.0
2023-11-07,41.86,41.94,41.7219,41.78,73633,38.5455250535066,38.6191906532266,38.4183598119899,38.4718594537866,79964.5970763497,0.0,1.0
2023-11-08,42.015,42.06,41.8942,41.91,40525,38.6882521529642,38.7296890528067,38.5770170973869,38.5915660533316,44009.6871853526,0.0,1.0
2023-11-09,41.61,42.01,41.61,41.91,195067,38.3153200543815,38.6836480529817,38.3153200543815,38.5915660533316,211840.534242694,0.0,1.0
2023-11-10,41.69,41.86,41.63,41.86,55034,38.3889856541015,38.5455250535066,38.3337364543115,38.5455250535066,59766.2954857175,0.0,1.0
2023-11-13,41.65,41.65,41.33,41.5,39125,38.3521528542415,38.3521528542415,38.0574904553614,38.2140298547665,42489.3031740142,0.0,1.0
2023-11-14,42.27,42.36,42.16,42.18,65616,38.9230612520718,39.0059350517568,38.8217710524567,38.8401874523867,71258.2266342776,0.0,1.0
2023-11-15,41.97,42.1499,41.89,42.0,61131,38.6468152531217,38.8124707704921,38.5731496534016,38.6744398530167,66387.5678550966,0.0,1.0
2023-11-16,42.155,42.23,42.02,42.02,45067,38.8171669524742,38.8862284522118,38.6928562529467,38.6928562529467,48942.2473135667,0.0,1.0
2023-11-17,42.3535,42.38,42.12,42.26,81862,38.9999497217796,39.0243514516868,38.7849382525967,38.9138530521068,88901.1970972816,0.0,1.0
2023-11-20,42.35,42.37,42.1991,42.1991,36971,38.9967268517918,39.0151432517218,38.8577751143199,38.8577751143199,40150.0837737119,0.0,1.0
2023-11-21,42.45,42.52,42.36,42.47,35562,39.0888088514418,39.1532662511969,39.0059350517568,39.1072252513719,38619.9258651576,0.0,1.0
2023-11-22,42.495,42.61,42.4341,42.59,104794,39.1302457512844,39.2361400508819,39.0741678134975,39.2177236509519,113805.087203007,0.0,1.0
2023-11-24,42.2201,42.31,42.1701,42.29,25715,38.8771123342464,38.9598940519318,38.8310713344214,38.9414776520018,27926.1963225501,0.0,1.0
2023-11-27,42.4726,42.51,42.21,42.21,86914,39.1096193833628,39.1440580512319,38.8678120522817,38.8678120522817,94387.6114010546,0.0,1.0
2023-11-28,42.7,42.7249,42.44,42.45,28118,39.3190138505669,39.3419422684798,39.0796006514768,39.0888088514418,30535.8268791548,0.0,1.0
2023-11-29,42.9747,43.0,42.78,42.78,123455,39.5719631036056,39.5952598495171,39.392679450287,39.392679450287,134070.72008557,0.0,1.0
2023-11-30,42.86,42.88,42.75,42.76,40679,39.466345050007,39.484761449937,39.365054850392,39.374263050357,44176.9294265999,0.0,1.0
2023-12-01,43.11,43.16,42.67,42.77,93316,39.8258755343606,39.8720665289493,39.4193947819802,39.5117767711576,101011.031296203,0.140446,1.0
2023-12-04,42.99,43.05,42.83,42.83,44030,39.7150171473478,39.7704463408542,39.567205964664,39.567205964664,47660.805306398,0.0,1.0
2023-12-05,43.24,43.28,43.125,43.14,80416,39.9459721202912,39.9829249159621,39.8397328327372,39.8535901311138,87047.2704864706,0.0,1.0
2023-12-06,43.32,43.4589,43.2795,43.38,48551,40.0198777116331,40.1481962946004,39.9824630060162,40.0753069051395,52554.6163622741,0.0,1.0
2023-12-07,43.38,43.469,43.03,43.34,50637,40.0753069051395,40.1575268755073,39.7519699430187,40.0383541094685,54812.6322575534,0.0,1.0
2023-12-08,43.17,43.22,43.06,43.06,52425,39.881304727867,39.9274957224557,39.7796845397719,39.7796845397719,56748.0744535071,0.0,1.0
2023-12-11,43.15,43.19,43.02,43.12,42867,39.8628283300315,39.8997811257025,39.742731744101,39.8351137332783,46401.9019093656,0.0,1.0
2023-12-12,43.24,43.299,43.1,43.1,45177,39.9459721202912,40.0004774939058,39.8166373354429,39.8166373354429,48902.3893101781,0.0,1.0
2023-12-13,43.86,43.91,43.37,43.44,42964,40.5187404531908,40.5649314477795,40.0660687062217,40.1307360986459,46506.9007309581,0.0,1.0
2023-12-14,44.06,44.21,44.0,44.08,53045,40.8236924756454,40.9626746334154,40.7680996125374,40.8422234300147,57250.1544634725,0.130099,1.0
2023-12-15,43.99,44.07,43.88,44.06,35468,40.7588341353527,40.8329579528301,40.6569138863214,40.8236924756454,38279.7337828343,0.0,1.0
2023-12-18,43.83,44.0,43.7668,44.0,49312,40.610586500398,40.7680996125374,40.5520286845909,40.7680996125374,53221.2200377559,0.0,1.0
2023-12-19,43.89,43.9319,43.84,43.87,1616795,40.666179363506,40.7050017129098,40.6198519775827,40.6476484091367,1744966.79207786,0.0,1.0
2023-12-20,44.1513,44.2,43.965,44.19,43061,40.9082862823414,40.9534091562307,40.7356704423911,40.9441436790461,46474.6705882098,0.0,1.0
2023-12-21,44.16,44.2691,44.0701,44.15,51718,40.9163472474921,41.0174336035768,40.8330506076019,40.9070817703074,55817.9562360613,0.0,1.0
2023-12-22,44.145,44.2,44.1,44.14,31339,40.9024490317151,40.9534091562307,40.8607543843841,40.8978162931227,33823.4063668727,0.0,1.0
2023-12-26,44.13,44.2,44.1,44.1,40908,40.8885508159381,40.9534091562307,40.8607543843841,40.8607543843841,44150.9910225607,0.0,1.0
2023-12-27,44.3757,44.4,44.24,44.28,197342,41.1162035903654,41.1387186999241,40.9904710649694,41.0275329737081,212986.332022445,0.0,1.0
2023-12-28,44.24,44.4099,44.19,44.24,41352,40.9904710649694,41.1478915223369,40.9441436790461,40.9904710649694,44630.1892237443,0.0,1.0
2023-12-29,44.25,44.3,44.061,44.18,105355,40.9997365421541,41.0460639280774,40.8246190233639,40.9348782018614,113707.041634445,0.0,1.0
2024-01-02,43.97,44.09,43.97,44.02,34798,40.7403031809834,40.8514889071994,40.7403031809834,40.7866305669067,37556.6193801473,0.0,1.0
2024-01-03,44.08,44.08,43.79,43.86,19269,40.8422234300147,40.8422234300147,40.5735245916594,40.638382931952,20796.5543662297,0.0,1.0
2024-01-04,43.855,43.97,43.8,43.97,28249,40.6337501933597,40.7403031809834,40.582790068844,40.7403031809834,30488.4459126899,0.0,1.0
2024-01-05,43.7105,43.99,43.66,43.66,48259,40.4998640480413,40.7588341353527,40.4530733882587,40.4530733882587,52084.7432227867,0.0,1.0
2024-01-08,43.9,44.0999,43.77,43.77,96006,40.6754448406907,40.8606617296122,40.55499363729,40.55499363729,103616.897528893,0.0,1.0
2024-01-09,43.81,43.9502,43.79,43.95,22930,40.5920555460287,40.7219575361577,40.5735245916594,40.7217722266141,24747.7809755382,0.0,1.0
2024-01-10,43.77,43.9,43.77,43.88,55915,40.55499363729,40.6754448406907,40.55499363729,40.6569138863214,60347.6743675194,0.0,1.0
2024-01-11,44.0,44.0283,43.741,43.75,111528,40.7680996125374,40.79432091297,40.5281237534545,40.5364626829207,120369.407616216,0.0,1.0
2024-01-12,44.1454,44.28,44.07,44.14,29107,40.9028196508025,41.0275329737081,40.8329579528301,40.8978162931227,31414.4640582202,0.0,1.0
2024-01-16,43.74,44.02,43.6909,44.02,87112,40.527197205736,40.7866305669067,40.4817037127593,40.7866305669067,94017.8236520317,0.0,1.0
2024-01-17,43.5398,43.59,43.49,43.59,18488,40.341702352499,40.388215047966,40.2955602761193,40.388215047966,19953.6404132469,0.0,1.0
2024-01-18,43.43,43.58,43.41,43.57,73919,40.2399674130113,40.3789495707814,40.221436458642,40.3696840935967,79778.9455704671,0.0,1.0
2024-01-19,43.49,43.5406,43.4459,43.49,61965,40.2955602761193,40.3424435906738,40.254699521735,40.2955602761193,66877.2894962594,0.0,1.0
2024-01-22,43.58,43.7,43.46,43.7,41000,40.3789495707814,40.4901352969974,40.2677638445653,40.4901352969974,44250.2843435266,0.0,1.0
2024-01-23,43.49,43.58,43.45,43.58,31187,40.2955602761193,40.3789495707814,40.2584983673807,40.3789495707814,33659.3565322334,0.0,1.0
2024-01-24,43.37,43.71,43.36,43.59,25414,40.1843745499033,40.499400774182,40.1751090727187,40.388215047966,27428.7006416192,0.0,1.0
2024-01-25,43.58,43.639,43.45,43.45,30601,40.3789495707814,40.4336158861709,40.2584983673807,40.2584983673807,33026.9012486892,0.0,1.0
2024-01-26,43.55,43.71,43.55,43.71,20176,40.3511531392273,40.499400774182,40.3511531392273,40.499400774182,21775.4569979267,0.0,1.0
2024-01-29,43.77,43.77,43.6101,43.67,75808,40.55499363729,40.55499363729,40.4068386571072,40.4623388654434,81817.696475953,0.0,1.0
2024-01-30,43.85,43.9,43.7001,43.9,29252,40.6291174547674,40.6754448406907,40.4902279517692,40.6754448406907,31570.9589662644,0.0,1.0
2024-01-31,44.04,44.2,43.91,44.11,25146,40.8051615212761,40.9534091562307,40.6847103178754,40.8700198615687,27139.4548805444,0.0,1.0
2024-02-01,44.14,44.23,44.035,44.07,91795,41.0355364929002,41.1192065944942,40.9379213743738,40.9704597472159,98739.5717538878,0.148638,1.0
2024-02-02,43.72,43.94,43.59,43.81,69513,40.6450760187947,40.8496029338023,40.524219205381,40.7287461203887,74771.8704867149,0.0,1.0
2024-02-05,43.27,43.435,43.1616,43.33,23783,40.2267255108245,40.3801206970802,40.1259495217934,40.2825055785538,25582.2564956992,0.0,1.0
2024-02-06,43.55,43.6107,43.13,43.29,118015,40.4870324935615,40.5434633287477,40.0965720194559,40.2453188667342,126943.194733211,0.0,1.0
2024-02-07,43.48,43.655,43.44,43.52,120224,40.4219557478772,40.5846476120878,40.3847690360576,40.4591424596968,129319.312321362,0.0,1.0
2024-02-08,43.34,43.45,43.26,43.26,134910,40.2918022565087,40.3940657140125,40.2174288328696,40.2174288328696,145116.353018324,0.0,1.0
2024-02-09,43.32,43.3799,43.241,43.37,21308,40.2732089005989,40.3288960015487,40.1997651447553,40.3196922903734,22920.0151961637,0.0,1.0
2024-02-12,43.4,43.495,43.34,43.34,47243,40.3475823242381,40.4359007648096,40.2918022565087,40.2918022565087,50817.077056146,0.0,1.0
2024-02-13,42.94,43.15,42.94,43.15,32665,39.919935138313,40.1151653753657,39.919935138313,40.1151653753657,35136.2068886186,0.0,1.0
2024-02-14,43.11,43.29,42.83,42.83,76972,40.0779786635462,40.2453188667342,39.8176716808091,39.8176716808091,82795.1665890326,0.0,1.0
2024-02-15,43.28,43.37,43.18,43.25,16740,40.2360221887793,40.3196922903734,40.1430554092304,40.2081321549147,18006.4320623137,0.0,1.0
2024-02-16,43.11,43.18,43.0503,43.11,25762,40.0779786635462,40.1430554092304,40.0224774961554,40.0779786635462,27710.9738822774,0.0,1.0
2024-02-20,43.17,43.34,43.0,43.02,29745,40.1337587312755,40.2918022565087,39.9757152060423,39.9943085619521,31995.2999816918,0.0,1.0
2024-02-21,42.97,43.26,42.96,43.26,22507,39.9478251721776,40.2174288328696,39.9385284942228,40.2174288328696,24209.7232034943,0.0,1.0
2024-02-22,42.95,43.185,42.9319,43.05,50123,39.9292318162679,40.1477037482079,39.9124048291695,40.0221985958168,53914.9578410601,0.0,1.0
2024-02-23,43.18,43.25,42.84,42.92,15576,40.1430554092304,40.2081321549147,39.826968358764,39.9013417824032,16754.3719117442,0.0,1.0
2024-02-26,43.03,43.17,42.94,43.06,94705,40.003605239907,40.1337587312755,39.919935138313,40.0314952737717,101869.722130312,0.0,1.0
2024-02-27,42.97,43.16,42.955,43.02,33712,39.9478251721776,40.1244620533206,39.9338801552453,39.9943085619521,36262.415632301,0.0,1.0
2024-02-28,43.11,43.12,42.99,42.99,54470,40.0779786635462,40.087275341501,39.9664185280874,39.9664185280874,58590.8216507899,0.0,1.0
2024-02-29,43.19,43.3299,43.1109,43.1109,56943,40.1523520871853,40.2824126117743,40.0788153645621,40.0788153645621,61250.911644225,0.0,1.0
2024-03-01,43.22,43.27,42.82,43.0,26216,40.3153340077481,40.3619736815192,39.9422166175792,40.1101194431552,28104.8278003164,0.145312,1.0
2024-03-04,43.09,43.1896,43.0,43.09,22125,40.1940708559432,40.2869770860953,40.1101194431552,40.1940708559432,23719.076712008,0.0,1.0
2024-03-05,43.37,43.4,43.09,43.09,605867,40.4552530290615,40.4832368333241,40.1940708559432,40.1940708559432,649518.908486965,0.0,1.0
2024-03-06,43.41,43.5,43.341,43.4,19426,40.4925647680783,40.5765161808663,40.4282020182742,40.4832368333241,20825.6173653092,0.0,1.0
2024-03-07,43.47,43.6879,43.37,43.56,32191,40.5485323766037,40.7517880748982,40.4552530290615,40.6324837893917,34510.3185733897,0.0,1.0
2024-03-08,43.56,43.75,43.48,43.67,26228,40.6324837893917,40.8097145497219,40.5578603113579,40.7350910716881,28117.6923842958,0.0,1.0
2024-03-11,43.53,43.69,43.48,43.69,142781,40.604499985129,40.7537469411966,40.5578603113579,40.7537469411966,153068.180430156,0.0,1.0
2024-03-12,43.38,43.56,43.34,43.51,19933,40.4645809638157,40.6324837893917,40.4272692247988,40.5858441156206,21369.1460384386,0.0,1.0
2024-03-13,43.37,43.4499,43.35,43.39,12923,40.4552530290615,40.5297832277477,40.436597159553,40.4739088985699,13854.0848971425,0.0,1.0
2024-03-14,43.04,43.302,43.0,43.19,42541,40.1474311821721,40.3918230727327,40.1101194431552,40.2873502034855,45606.0222556172,0.0,1.0
2024-03-15,43.03,43.11,42.9874,43.07,15112,40.1381032474179,40.2127267254517,40.0983662453649,40.1754149864348,16200.799424717,0.0,1.0
2024-03-18,42.97,43.0801,42.92,43.08,10638,40.0821356388926,40.1848362005366,40.0354959651215,40.184742921189,11404.4536977329,0.0,1.0
2024-03-19,43.08,43.1492,43.0501,43.13,18488,40.184742921189,40.2492922296882,40.1568523962739,40.2313825949601,19820.0357175866,0.0,1.0
2024-03-20,43.27,43.31,42.81,42.81,20824,40.3619736815192,40.3992854205361,39.932888682825,39.932888682825,22324.3413989086,0.0,1.0
2024-03-21,43.26,43.32,43.21,43.32,11249,40.352645746765,40.4086133552903,40.3060060729939,40.4086133552903,12059.4754320171,0.0,1.0
2024-03-22,43.36,43.455,43.34,43.455,1016422,40.4459250943072,40.5345404744723,40.4272692247988,40.5345404744723,1089653.84812531,0.0,1.0
2024-03-25,43.37,43.4,43.18,43.18,9656,40.4552530290615,40.4832368333241,40.2780222687312,40.2780222687312,10351.7019087525,0.0,1.0
2024-03-26,43.45,43.46,43.28,43.28,12621,40.5298765070952,40.5392044418495,40.3713016162735,40.3713016162735,13530.3262003278,0.0,1.0
2024-03-27,43.52,43.54,43.36,43.36,9679,40.5951720503748,40.6138279198832,40.4459250943072,40.4459250943072,10376.3590280463,0.0,1.0
2024-03-28,43.39,43.5446,43.19,43.19,8131,40.4739088985699,40.6181187698702,40.2873502034855,40.2873502034855,8716.82769470447,0.0,1.0
2024-04-01,42.99,43.67,42.97,43.67,16215,40.2526055121129,40.8893064134443,40.2338790150149,40.8893064134443,17317.7075404531,0.162752,1.0
2024-04-02,42.98,42.98,42.86,42.94,24170,40.2432422635639,40.2432422635639,40.1308832809761,40.205789269368,25813.6904873728,0.0,1.0
2024-04-03,42.97,43.03,42.8016,42.87,12203,40.2338790150149,40.2900585063089,40.0762019094499,40.140246529525,13032.8698807369,0.0,1.0
2024-04-04,43.08,43.15,42.81,42.81,15282,40.3368747490538,40.4024174888968,40.0840670382311,40.0840670382311,16321.2585034353,0.0,1.0
2024-04-05,42.88,43.92,42.83,43.92,23015,40.149609778074,41.1233876271691,40.1027935353291,41.1233876271691,24580.1442518364,0.0,1.0
2024-04-08,42.84,44.19,42.76,44.19,22318,40.1121567838781,41.3761953379919,40.0372507954861,41.3761953379919,23835.7444889196,0.0,1.0
2024-04-09,42.97,43.02,42.9207,43.01,21786,40.2338790150149,40.2806952577599,40.1877181996684,40.2713320092109,23267.5656167937,0.0,1.0
2024-04-10,42.37,42.84,42.35,42.84,43587,39.6720841020755,40.1121567838781,39.6533576049775,40.1121567838781,46551.1513145684,0.0,1.0
2024-04-11,42.34,43.61,42.2001,43.61,46190,39.6439943564285,40.8331269221504,39.5130025092281,40.8331269221504,49331.16936747,0.0,1.0
2024-04-12,42.52,42.62,42.51,42.535,25247,39.8125328303104,39.9061653158003,39.8031695817614,39.8265777031338,26963.9323018081,0.0,1.0
2024-04-15,42.16,42.43,42.05,42.11,296449,39.4754558825467,39.7282635933694,39.3724601485078,39.4286396398017,316609.132448952,0.0,1.0
2024-04-16,42.035,42.09,41.91,41.91,189626,39.3584152756843,39.4099131427037,39.2413746688219,39.2413746688219,202521.591740114,0.0,1.0
2024-04-17,42.325,42.36,42.04,42.04,54668,39.629949483605,39.6627208535265,39.3630968999588,39.3630968999588,58385.7191379271,0.0,1.0
2024-04-18,42.16,42.31,41.99,41.99,50186,39.4754558825467,39.6159046107815,39.3162806572138,39.3162806572138,53598.9189408064,0.0,1.0
2024-04-19,42.22,42.26,42.1817,42.26,31177,39.5316353738406,39.5690883680366,39.495774131898,39.5690883680366,33297.2043162939,0.0,1.0
2024-04-22,42.21,42.35,42.17,42.18,145196,39.5222721252916,39.6533576049775,39.4848191310957,39.4941823796446,155070.111874414,0.0,1.0
2024-04-23,42.34,42.41,42.15,42.15,16024,39.6439943564285,39.7095370962714,39.4660926339977,39.4660926339977,17113.7185092951,0.0,1.0
2024-04-24,42.26,42.3,42.196,42.3,9464,39.5690883680366,39.6065413622325,39.509163577323,39.6065413622325,10107.6030936076,0.0,1.0
2024-04-25,42.12,42.12,41.94,41.94,37739,39.4380028883507,39.4380028883507,39.2694644144689,39.2694644144689,40305.4557427788,0.0,1.0
2024-04-26,42.24,42.299,42.19,42.19,124750,39.5503618709386,39.6056050373776,39.5035456281936,39.5035456281936,133233.673491922,0.0,1.0
2024-04-29,42.37,42.45,42.3,42.3,10209,39.6720841020755,39.7469900904674,39.6065413622325,39.6065413622325,10903.2671156636,0.0,1.0
2024-04-30,42.15,42.25,42.12,42.23,21396,39.4660926339977,39.5597251194876,39.4380028883507,39.5409986223896,22851.0435112879,0.0,1.0
2024-05-01,42.2,42.29,42.05,42.07,29977,39.6459306762285,39.7304836089503,39.5050091216921,39.5237986622969,31908.1776722801,0.142068,1.0
2024-05-02,42.3888,42.43,42.22,42.25,28121,39.8233039395382,39.8620103931842,39.6647202168333,39.6929045277406,29932.6104787734,0.0,1.0
2024-05-03,42.6601,42.75,42.5501,42.75,18864,40.078184057843,40.1626430428618,39.9748415845163,40.1626430428618,20079.2562167626,0.0,1.0
2024-05-06,42.67,42.72,42.5901,42.6987,16446,40.0874848804424,40.1344587319545,40.012420665726,40.1144478712103,17505.4838709117,0.0,1.0
2024-05-07,42.806,42.92,42.62,42.87,19040,40.2152537565553,40.322354138003,40.0405110289302,40.2753802864908,20266.5944851124,0.0,1.0
2024-05-08,42.77,42.78,42.6906,42.7567,15631,40.1814325834666,40.190827353769,40.1068381072654,40.1689375389644,16637.9799578147,0.0,1.0
2024-05-09,42.83,42.8688,42.66,42.7,9593,40.2378012052811,40.2742529140545,40.0780901101399,40.1156691913496,10211.0000470422,0.0,1.0
2024-05-10,42.7387,42.78,42.7157,42.78,17383,40.15202695242,40.190827353769,40.1304189807244,40.190827353769,18502.8472654784,0.0,1.0
2024-05-13,42.8287,42.93,42.8,42.81,11651,40.2365798851418,40.3317489083054,40.2096168943739,40.2190116646763,12401.5804803595,0.0,1.0
2024-05-14,43.0034,43.01,42.88,42.88,29287,40.4007065223252,40.4069070707248,40.2847750567933,40.2847750567933,31173.7265065907,0.0,1.0
2024-05-15,43.3063,43.35,43.22,43.22,20012,40.6852741147856,40.7263292610072,40.6041972470757,40.6041972470757,21301.2126489532,0.0,1.0
2024-05-16,43.155,43.33,43.12,43.33,11463,40.5431312401099,40.7075397204023,40.5102495440514,40.7075397204023,12201.4691482586,0.0,1.0
2024-05-17,43.01,43.1,42.97,43.1,25455,40.4069070707248,40.4914600034466,40.3693279895151,40.4914600034466,27094.861482066,0.0,1.0
2024-05-20,42.895,43.0398,42.89,43.01,6448,40.2988672122469,40.434903486226,40.2941698270957,40.4069070707248,6863.39292226916,0.0,1.0
2024-05-21,43.01,43.14,42.9711,43.14,9684,40.4069070707248,40.5290390846563,40.3703614142484,40.5290390846563,10307.8624471549,0.0,1.0
2024-05-22,42.89,43.01,42.8801,42.9,7049,40.2941698270957,40.4069070707248,40.2848690044963,40.3035645973981,7503.11053180448,0.0,1.0
2024-05-23,42.74,43.01,42.68,42.975,22893,40.1532482725593,40.4069070707248,40.0968796507448,40.3740253746663,24367.8123712016,0.0,1.0
2024-05-24,42.85,42.86,42.7015,42.75,8224,40.256590745886,40.2659855161884,40.117078406895,40.1626430428618,8753.8063574351,0.0,1.0
2024-05-28,42.53,42.85,42.51,42.8,32280,39.9559580962084,40.256590745886,39.9371685556036,40.2096168943739,34359.5414905162,0.0,1.0
2024-05-29,42.4054,42.48,42.3,42.39,21199,39.8388992582402,39.9089842446963,39.7398783792527,39.8244313119745,22564.681538335,0.0,1.0
2024-05-30,42.61,42.6692,42.5964,42.62,9955,40.0311162586278,40.0867332988182,40.0183393710165,40.0405110289302,10596.3208035344,0.0,1.0
2024-05-31,42.735,42.7935,42.7001,42.7864,12420,40.1485508874081,40.2035102936773,40.1157631390527,40.1968400067626,13220.1209824105,0.0,1.0
2024-06-03,42.9023,42.94,42.67,42.67,22190,40.4459545545327,40.4814960636524,40.2269547516546,40.2269547516546,23537.6330583675,0.149263,1.0
2024-06-04,43.0673,43.13,42.96,43.01,9411,40.6015075785314,40.6606177276509,40.5003509756523,40.5474882556519,9982.54460172586,0.0,1.0
2024-06-05,43.1601,43.19,42.985,43.05,13017,40.6889943702107,40.7171824636504,40.5239196156521,40.5851980796515,13807.5425651541,0.0,1.0
2024-06-06,43.23,43.33,43.1388,43.33,14803,40.7548922876501,40.8491668476493,40.6689138889308,40.8491668476493,15702.0091105459,0.0,1.0
2024-06-07,42.8,42.96,42.77,42.77,24083,40.3495116796536,40.5003509756523,40.3212293116538,40.3212293116538,25545.5978794351,0.0,1.0
2024-06-10,42.77,42.85,42.64,42.85,23446,40.3212293116538,40.3966489596532,40.1986723836549,40.3966489596532,24869.9118831223,0.0,1.0
2024-06-11,42.95,42.97,42.79,42.8932,40821,40.4909235196524,40.5097784316522,40.3400842236537,40.4373755695728,43300.1225360802,0.0,1.0
2024-06-12,43.16,43.4494,43.16,43.27,9841,40.6889000956507,40.9617306722883,40.6889000956507,40.7926021116498,10438.6591675257,0.0,1.0
2024-06-13,43.37,43.42,43.3315,43.36,11642,40.886876671649,40.9340139516486,40.8505809660493,40.877449215649,12349.0366861431,0.0,1.0
2024-06-14,43.45,43.5027,43.38,43.38,4590,40.9622963196483,41.0119790127679,40.8963041276489,40.8963041276489,4868.757807026,0.0,1.0
2024-06-17,43.27,43.3199,43.13,43.13,8755,40.7926021116498,40.8396451170894,40.6606177276509,40.6606177276509,9286.70470599403,0.0,1.0
2024-06-18,43.33,43.39,43.09,43.09,20264,40.8491668476493,40.9057315836488,40.6229079036512,40.6229079036512,21494.6640962037,0.0,1.0
2024-06-20,43.45,43.49,42.95,42.95,98518,40.9622963196483,41.000006143648,40.4909235196524,40.4909235196524,104501.150682481,0.0,1.0
2024-06-21,43.37,43.45,43.07,43.07,18408,40.886876671649,40.9622963196483,40.6040529916514,40.6040529916514,19525.9463424258,0.0,1.0
2024-06-24,43.41,43.43,43.3401,43.39,39700,40.9245864956486,40.9434414076485,40.8586885782092,40.9057315836488,42111.0424703556,0.0,1.0
2024-06-25,43.36,43.42,43.2801,43.38,20080,40.877449215649,40.9340139516486,40.8021238422097,40.8963041276489,21299.4894913033,0.0,1.0
2024-06-26,43.23,43.35,43.22,43.35,10702,40.7548922876501,40.8680217596491,40.7454648316502,40.8680217596491,11351.9490306737,0.0,1.0
2024-06-27,43.3,43.31,43.24,43.28,2938,40.8208844796495,40.8303119356494,40.76431974365,40.8020295676497,3116.42928911599,0.0,1.0
2024-06-28,43.07,43.435,43.07,43.4,13022,40.6040529916514,40.9481551356484,40.6040529916514,40.9151590396487,13812.846222896,0.0,1.0
2024-07-01,42.68,43.0,42.6081,43.0,13285,40.3779090626165,40.6806487744262,40.3098872336193,40.6806487744262,14042.4259988478,0.150122,1.0
2024-07-02,42.7491,42.8544,42.7,42.8005,20333,40.4432819191354,40.5429022055528,40.3968302946046,40.4919094853449,21492.2580229261,0.0,1.0
2024-07-03,43.0,43.05,42.8742,42.99,7986,40.6806487744262,40.7279518543965,40.561634225221,40.6711881584322,8441.31080367323,0.0,1.0
2024-07-05,43.29,43.54,43.185,43.54,17211,40.9550066382537,41.1915220381051,40.8556701703162,41.1915220381051,18192.2614878563,0.0,1.0
2024-07-08,43.3,43.53,43.21,43.53,13249,40.9644672542478,41.182061422111,40.8793217103013,41.182061422111,14004.373508373,0.0,1.0
2024-07-09,43.28,43.37,43.1401,43.37,11685,40.9455460222597,41.0306915662062,40.8131920045029,41.0306915662062,12351.2041999651,0.0,1.0
2024-07-10,43.25,43.3339,43.1901,43.2301,10624,40.9171641742775,40.9965387424676,40.8604950844732,40.8983375484494,11229.7127445811,0.0,1.0
2024-07-11,43.4655,43.58,43.4301,43.52,7032,41.1210404489494,41.2293645020813,41.0875498683304,41.172600806117,7432.91980608942,0.0,1.0
2024-07-12,43.59,43.6088,43.3,43.3,4578,41.2388251180753,41.2566110761441,40.9644672542478,40.9644672542478,4839.0083720531,0.0,1.0
2024-07-15,43.44,43.65,43.42,43.64,9446,41.0969158781645,41.2955888140396,41.0779946461764,41.2861281980456,9984.55069515369,0.0,1.0
2024-07-16,43.6172,43.62,43.4344,43.48,13775,41.2645579935791,41.2672069660575,41.0916179332079,41.1347583421407,14560.3626747557,0.0,1.0
2024-07-17,43.68,43.71,43.54,43.55,9684,41.3239706620218,41.352352510004,41.1915220381051,41.2009826540991,10236.1199377375,0.0,1.0
2024-07-18,43.535,43.7,43.44,43.44,10621,41.186791730108,41.3428918940099,41.0969158781645,41.0969158781645,11226.5417037082,0.0,1.0
2024-07-19,43.53,43.53,43.42,43.48,3832,41.182061422111,41.182061422111,41.0779946461764,41.1347583421407,4050.47620832404,0.0,1.0
2024-07-22,43.47,43.6,43.43,43.6,61102,41.1252977261467,41.2482857340694,41.0874552621705,41.2482857340694,64585.6464720813,0.0,1.0
2024-07-23,43.47,43.58,43.47,43.55,61070,41.1252977261467,41.2293645020813,41.1252977261467,41.2009826540991,64551.8220361037,0.0,1.0
2024-07-24,43.365,43.55,43.33,43.53,7744,41.0259612582091,41.2009826540991,40.9928491022299,41.182061422111,8185.51350659223,0.0,1.0
2024-07-25,43.46,43.61,43.4,43.61,28638,41.1158371101526,41.2577463500634,41.0590734141883,41.2577463500634,30270.7561727516,0.0,1.0
2024-07-26,43.605,43.639,43.53,43.58,13494,41.2530160420664,41.2851821364462,41.182061422111,41.2293645020813,14263.3418463269,0.0,1.0
2024-07-29,43.69,43.84,43.6,43.76,13352,41.3334312780158,41.4753405179266,41.2482857340694,41.3996555899742,14113.2459116761,0.0,1.0
2024-07-30,43.75,43.83,43.65,43.83,14173,41.3901949739802,41.4658799019326,41.2955888140396,41.4658799019326,14981.0540972277,0.0,1.0
2024-07-31,44.0,44.0,43.7704,43.8066,19202,41.6267103738315,41.6267103738315,41.409494630608,41.4437420605065,20296.7756138409,0.0,1.0
2024-08-01,44.1,44.11,43.95,44.0,19301,41.8607026273972,41.8701948502152,41.7183192851271,41.7657803992171,20333.4881302952,0.147333,1.0
2024-08-02,44.53,44.57,44.36,44.37,7648,42.2688682085713,42.3068370998434,42.1075004206653,42.1169926434833,8057.12228488152,0.0,1.0
2024-08-05,44.39,44.74,44.3005,44.46,13747,42.1359770891193,42.4682048877494,42.0510216948982,42.2024226488453,14482.3823287482,0.0,1.0
2024-08-06,44.22,44.89,44.18,44.89,13792,41.9746093012132,42.6105882300195,41.9366404099412,42.6105882300195,14529.7895597654,0.0,1.0
2024-08-07,44.13,44.27,44.075,44.23,7992,41.8891792958512,42.0220704153032,41.8369720703522,41.9841015240312,8419.52422865756,0.0,1.0
2024-08-08,44.03,44.5,43.96,44.5,30585,41.7942570676712,42.2403915401173,41.7278115079451,42.2403915401173,32221.1146813678,0.0,1.0
2024-08-09,44.15,44.2866,44.1,44.2866,11551,41.9081637414872,42.0378275051811,41.8607026273972,42.0378275051811,12168.9094551081,0.0,1.0
2024-08-12,44.11,44.275,43.72,43.72,37669,41.8701948502152,42.0268165267122,41.499998160313,41.499998160313,39684.0663375002,0.0,1.0
2024-08-13,44.285,44.38,44.0,44.37,18621,42.0363087495302,42.1264848663013,41.7657803992171,42.1169926434833,19617.112194924,0.0,1.0
2024-08-14,44.395,44.49,44.35,44.4,8377,42.1407232005283,42.2308993172993,42.0980081978473,42.1454693119373,8825.11942736041,0.0,1.0
2024-08-15,44.2402,44.27,44.16,44.22,6840,41.9937835913056,42.0220704153032,41.9176559643052,41.9746093012132,7205.89911461683,0.0,1.0
2024-08-16,44.285,44.32,44.1711,44.275,10589,42.0363087495302,42.0695315293933,41.9281923316332,42.0268165267122,11155.4482053622,0.0,1.0
2024-08-19,44.33,44.44,44.07,44.09,27045,42.0790237522113,42.1834382032093,41.8322259589432,41.8512104045792,28491.7458413468,0.0,1.0
2024-08-20,44.5,44.519,44.42,44.48,15356,42.2403915401173,42.2584267634715,42.1644537575733,42.2214070944813,16177.4542111193,0.0,1.0
2024-08-21,44.605,44.6899,44.5018,44.54,89945,42.3400598797064,42.4206488514312,42.2421001402246,42.2783604313894,94756.5198631887,0.0,1.0
2024-08-22,44.43,44.76,44.43,44.76,7529,42.1739459803913,42.4871893333854,42.1739459803913,42.4871893333854,7931.75649619154,0.0,1.0
2024-08-23,44.705,44.7399,44.481,44.481,11123,42.4349821078864,42.4681099655212,42.2223563167631,42.2223563167631,11718.0140134332,0.0,1.0
2024-08-26,44.64,44.85,44.61,44.71,15459,42.3732826595694,42.5726193387475,42.3448059911154,42.4397282192954,16285.9640954476,0.0,1.0
2024-08-27,44.71,45.69,44.57,45.69,13788,42.4397282192954,43.3699660554598,42.3068370998434,43.3699660554598,14525.575583675,0.0,1.0
2024-08-28,44.69,45.19,44.66,45.19,10178,42.4207437736594,42.8953549145596,42.3922671052054,42.8953549145596,10722.4621620717,0.0,1.0
2024-08-29,44.59,44.63,44.51,44.51,8244,42.3258215454794,42.3637904367514,42.2498837629353,42.2498837629353,8685.00472235397,0.0,1.0
2024-08-30,44.6,45.06,44.6,45.06,54919,42.3353137682974,42.7719560179256,42.3353137682974,42.7719560179256,57856.838227433,0.0,1.0
2024-09-03,44.62,44.92,44.31,44.92,18550,42.4969245571076,42.7826501816511,42.2016747450793,42.7826501816511,19476.7270485122,0.150256,1.0
2024-09-04,44.79,44.8,44.6,44.6,7352,42.6588357443489,42.6683599318337,42.477876182138,42.477876182138,7719.29365286587,0.0,1.0
2024-09-05,44.85,44.85,44.715,44.79,28990,42.7159808692576,42.7159808692576,42.587404338213,42.6588357443489,30438.2920289148,0.0,1.0
2024-09-06,44.92,44.96,44.8,44.96,84692,42.7826501816511,42.8207469315902,42.6683599318337,42.8207469315902,88923.0710076871,0.0,1.0
2024-09-09,44.97,45.11,44.815,45.01,10685,42.830271119075,42.963609743862,42.6826462130609,42.8683678690142,11218.8047716093,0.0,1.0
2024-09-10,45.14,45.14,44.86,44.89,9576,42.9921823063164,42.9921823063164,42.7255050567424,42.7540776191967,10054.4009820244,0.0,1.0
2024-09-11,45.1,45.1526,45.055,45.15,9381,42.9540855563772,43.0041827825472,42.9112267126957,43.0017064938011,9849.65910739047,0.0,1.0
2024-09-12,45.065,45.07,44.98,45.07,8035,42.9207509001805,42.9255129939229,42.8397953065598,42.9255129939229,8436.41519325043,0.0,1.0
2024-09-13,45.085,45.1,45.05,45.09,18831,42.93979927515,42.9540855563772,42.9064646189533,42.9445613688924,19771.7653396514,0.0,1.0
2024-09-16,45.25,45.26,44.92,45.02,47653,43.096948368649,43.1064725561338,42.7826501816511,42.877892056499,50033.6643688815,0.0,1.0
2024-09-17,45.1,45.2,45.1,45.2,11280,42.9540855563772,43.0493274312251,42.9540855563772,43.0493274312251,11843.5299788258,0.0,1.0
2024-09-18,45.0163,45.18,44.97,45.18,11297,42.8743681071296,43.0302790562555,42.830271119075,43.0302790562555,11861.3792704605,0.0,1.0
2024-09-19,44.99,44.99,44.8408,44.88,84899,42.8493194940446,42.8493194940446,42.7072186167716,42.744553431712,89140.4123822985,0.0,1.0
2024-09-20,44.94,45.02,44.81,44.81,11299,42.8016985566207,42.877892056499,42.6778841193185,42.6778841193185,11863.4791871234,0.0,1.0
2024-09-23,44.695,44.9,44.62,44.82,29752,42.5683559632435,42.7636018066815,42.4969245571076,42.6874083068033,31238.3602774844,0.0,1.0
2024-09-24,44.92,45.02,44.77,45.02,33436,42.7826501816511,42.877892056499,42.6397873693793,42.877892056499,35106.406770569,0.0,1.0
2024-09-25,44.77,44.91,44.75,44.75,12262,42.6397873693793,42.7731259941663,42.6207389944098,42.6207389944098,12874.5890603157,0.0,1.0
2024-09-26,44.79,44.85,44.71,44.85,12452,42.6588357443489,42.7159808692576,42.5826422444706,42.7159808692576,13074.0811432924,0.0,1.0
2024-09-27,44.98,45.0,44.01,44.01,12550,42.8397953065598,42.8588436815294,41.9159491205357,41.9159491205357,13176.9770597751,0.0,1.0
2024-09-30,44.79,44.84,44.69,44.69,23359,42.6588357443489,42.7064566817728,42.5635938695011,42.5635938695011,24525.976664485,0.0,1.0
2024-10-01,44.74,44.82,44.0,44.79,15460,42.7528585231987,42.8293052974914,42.0457258609911,42.8006377571316,16178.5766821809,0.14872,1.0
2024-10-02,44.7274,44.7799,44.67,44.74,11238,42.7408181562476,42.7909863518772,42.6859675956926,42.7528585231987,11760.3392467237,0.0,1.0
2024-10-03,44.5794,44.6699,44.5,44.55,15973,42.5993916238061,42.6858720372247,42.5235182003206,42.5712974342535,16715.4207855417,0.0,1.0
2024-10-04,44.26,44.51,44.2101,44.51,17098,42.2941778774424,42.5330740471071,42.2464942019773,42.5330740471071,17892.7104858945,0.0,1.0
2024-10-07,44.07,44.3,44.0,44.3,127268,42.1126167884972,42.3324012645888,42.0457258609911,42.3324012645888,133183.382741772,0.0,1.0
2024-10-08,44.19,44.21,44.1,44.1,18584,42.2272869499363,42.2463986435095,42.141284328857,42.141284328857,19447.7793700937,0.0,1.0
2024-10-09,44.04,44.2423,43.97,43.97,15247,42.0839492481375,42.2772640286302,42.0170583206313,42.0170583206313,15955.6764989141,0.0,1.0
2024-10-10,43.95,44.0754,43.69,43.69,14196,41.9979466270582,42.117776945762,41.7494946106069,41.7494946106069,14855.8262988512,0.0,1.0
2024-10-11,44.085,44.1226,44.0,44.04,5939,42.1269505586771,42.1628805425947,42.0457258609911,42.0839492481375,6215.04313812886,0.0,1.0
2024-10-14,43.93,44.11,43.93,44.11,29353,41.978834933485,42.1508401756436,41.978834933485,42.1508401756436,30717.3196217371,0.0,1.0
2024-10-15,44.14,44.1851,43.93,44.16,14752,42.1795077160034,42.2226045850109,41.978834933485,42.1986194095765,15437.6690307589,0.0,1.0
2024-10-16,44.22,44.38,44.06,44.06,64574,42.2559544902961,42.4088480388815,42.1030609417107,42.1030609417107,67575.382320514,0.0,1.0
2024-10-17,44.1,44.28,43.9956,44.28,43795,42.141284328857,42.3132895710156,42.041521288405,42.3132895710156,45830.5799350654,0.0,1.0
2024-10-18,44.15,44.15,44.0891,44.15,7138,42.1890635627899,42.1890635627899,42.1308684558596,42.1890635627899,7469.77233877149,0.0,1.0
2024-10-21,43.83,43.9121,43.7794,43.82,14480,41.8832764656191,41.961729967737,41.834923880879,41.8737206188325,15153.0265432069,0.0,1.0
2024-10-22,43.83,44.07,43.64,44.07,19324,41.8832764656191,42.1126167884972,41.7017153766739,42.1126167884972,20222.1743729924,0.0,1.0
2024-10-23,43.61,43.6699,43.51,43.51,12648,41.6730478363141,41.7302873585658,41.5774893684483,41.5774893684483,13235.8756711658,0.0,1.0
2024-10-24,43.76,44.26,43.6021,44.26,24336,41.816385538113,42.2941778774424,41.6654987173527,42.2941778774424,25467.1307980306,0.0,1.0
2024-10-25,43.71,44.19,43.66,43.9,18745,41.76860630418,42.2272869499363,41.7208270702471,41.9501673931252,19616.2626072109,0.0,1.0
2024-10-28,43.61,43.69,43.4683,43.61,67162,41.6730478363141,41.7494946106069,41.5376414873482,41.6730478363141,70283.6718711923,0.0,1.0
2024-10-29,43.62,43.62,43.257809,43.62,12286,41.6826036831007,41.6826036831007,41.3364995127526,41.6826036831007,12857.0500075857,0.0,1.0
2024-10-30,43.6,43.74,43.54,43.69,9001,41.6634919895276,41.7972738445398,41.606156908808,41.7494946106069,9419.36408255562,0.0,1.0
2024-10-31,43.47,43.5644,43.36,43.41,19524,41.5392659813019,41.6294731749673,41.4341516666494,41.4819309005824,20431.4703197218,0.0,1.0
2024-11-01,43.215,43.465,43.18,43.29,39413,41.4358287177605,41.6755361614592,41.4022696756426,41.5077409508701,41105.3150789271,0.146755,1.0
2024-11-04,43.32,43.43,42.73,42.73,204716,41.5365058441139,41.6419771193414,40.970796276985,40.970796276985,213506.093971473,0.0,1.0
2024-11-05,43.54,43.9299,43.14,43.33,19291,41.7474483945688,42.1212961237613,41.3639164846509,41.5460941418619,20119.3168037851,0.0,1.0
2024-11-06,43.17,43.45,42.94,42.94,43215,41.3926813778947,41.6611537148373,41.1721505296919,41.1721505296919,45070.5653245334,0.0,1.0
2024-11-07,43.57,43.605,43.06,43.06,99278,41.7762132878127,41.8097723299305,41.2872101026673,41.2872101026673,103540.797970358,0.0,1.0
2024-11-08,43.625,43.87,43.58,43.58,86315,41.8289489254264,42.0638622202511,41.7858015855606,41.7858015855606,90021.192779986,0.0,1.0
2024-11-11,43.52,43.56,43.43,43.44,8111,41.7282717990729,41.7666249900647,41.6419771193414,41.6515654170893,8459.27005315956,0.0,1.0
2024-11-12,43.285,43.46,43.235,43.45,27786,41.5029468019961,41.6707420125852,41.4550053132564,41.6611537148373,28979.0750458749,0.0,1.0
2024-11-13,43.365,43.57,43.18,43.54,34200,41.5796531839797,41.7762132878127,41.4022696756426,41.7474483945688,35668.4793266005,0.0,1.0
2024-11-14,43.385,43.48,43.31,43.4,22289,41.5988297794756,41.6899186080811,41.526917546366,41.6132122260975,23246.0449038187,0.0,1.0
2024-11-15,43.23,43.31,43.0,43.0,35993,41.4502111643824,41.526917546366,41.2296803161796,41.2296803161796,37538.467146267,0.0,1.0
2024-11-18,43.265,43.42,43.0225,43.08,45396,41.4837702065002,41.6323888215934,41.2512539861125,41.3063866981632,47345.2130850982,0.0,1.0
2024-11-19,43.33,43.64,43.33,43.48,26042,41.5460941418619,41.8433313720483,41.5460941418619,41.6899186080811,27160.1911878167,0.0,1.0
2024-11-20,43.3,43.38,42.74,42.74,70751,41.517329248618,41.5940356306016,40.9803845747329,40.9803845747329,73788.9058724069,0.0,1.0
2024-11-21,43.3,43.62,43.02,43.62,14551,41.517329248618,41.8241547765524,41.2488569116755,41.8241547765524,15175.7907216773,0.0,1.0
2024-11-22,43.355,43.44,43.3267,43.44,25020,41.5700648862318,41.6515654170893,41.5429300036051,41.6515654170893,26094.3085599867,0.0,1.0
2024-11-25,43.785,43.84,43.55,43.84,45348,41.9823616893935,42.0350973270073,41.7570366923168,42.0350973270073,47295.1520614819,0.0,1.0
2024-11-26,43.69,43.71,43.58,43.59,22121,41.891272860788,41.9104494562839,41.7858015855606,41.7953898833086,23070.8313211617,0.0,1.0
2024-11-27,43.685,43.89,43.64,43.89,17860,41.8864787119141,42.083038815747,41.8433313720483,42.083038815747,18626.8725372247,0.0,1.0
2024-11-29,43.92,43.92,43.86,43.86,3567,42.1118037089909,42.1118037089909,42.0542739225032,42.0542739225032,3720.15981748491,0.0,1.0
2024-12-02,43.705,43.92,43.3363,43.92,21629,42.0394945203545,42.2463013232804,41.6848449006392,42.2463013232804,22485.889894378,0.139586,1.0
2024-12-03,43.72,44.09,43.66,43.99,13360,42.053922901954,42.4098229814078,41.996209375556,42.3136337707446,13889.2916449623,0.0,1.0
2024-12-04,43.76,43.88,43.27,43.46,16201,42.0923985862192,42.2078256390151,41.6210714539695,41.8038309542296,16842.8453547931,0.0,1.0
2024-12-05,43.79,43.82,43.12,43.12,17576,42.1212553494182,42.1501121126172,41.4767876379747,41.4767876379747,18272.319607175,0.0,1.0
2024-12-06,44.08,44.32,43.93,44.21,41641,42.4002040603415,42.6310581659332,42.2559202443467,42.5252500342037,43290.7180679549,0.0,1.0
2024-12-09,43.9,44.035,43.89,43.905,40716,42.2270634811477,42.3569189155431,42.2174445600814,42.2318729416809,42329.0717527161,0.0,1.0
2024-12-10,43.895,43.9626,43.7892,43.7892,37971,42.2222540206146,42.2872779270229,42.1204858357329,42.1204858357329,39475.3213361426,0.0,1.0
2024-12-11,43.7596,43.9796,43.7,43.91,28673,42.0920138293766,42.3036300928356,42.0346850598213,42.2366824022141,29808.9565371262,0.0,1.0
2024-12-12,43.53,43.71,43.5,43.6618,20478,41.8711634016939,42.0443039808876,41.8423066384949,41.997940781348,21289.2899929296,0.0,1.0
2024-12-13,43.3646,43.51,43.33,43.48,13812,41.7120664472569,41.8519255595612,41.6787849803675,41.8230687963623,14359.1988173817,0.0,1.0
2024-12-16,43.3694,43.4222,43.3,43.34,48143,41.7166835293688,41.7674714325989,41.6499282171685,41.6884039014338,50050.3119508549,0.0,1.0
2024-12-17,43.37,43.4955,43.21,43.21,48424,41.7172606646327,41.8379781240151,41.5633579275716,41.5633579275716,50342.44450716,0.0,1.0
2024-12-18,42.83,43.3328,42.8,42.8,63801,41.3408280362707,41.8261459988352,41.3118711172633,41.3118711172633,66099.2282883772,0.148654,1.0
2024-12-19,42.85,42.8713,42.62,42.62,59320,41.3601326489423,41.3806920614376,41.1381296032187,41.1381296032187,61456.814502383,0.0,1.0
2024-12-20,43.0,43.1199,42.83,42.83,36638,41.5049172439795,41.6206483969458,41.3408280362707,41.3408280362707,37957.7675276181,0.0,1.0
2024-12-23,42.85,43.18,42.7866,43.18,61009,41.3601326489423,41.678658758024,41.2989370267733,41.678658758024,63206.6553603487,0.0,1.0
2024-12-24,42.8,42.81,42.7,42.77,14331,41.3118711172633,41.3215234235991,41.2153480539052,41.2829141982559,14847.2287362382,0.0,1.0
2024-12-26,42.86,42.93,42.59,42.59,39077,41.3697849552781,41.4373510996288,41.1091726842113,41.1091726842113,40484.6247523537,0.0,1.0
2024-12-27,42.865,42.96,42.8366,42.91,12440,41.374611108446,41.4663080186362,41.3471985584523,41.4180464869572,12888.1114701558,0.0,1.0
2024-12-30,42.94,43.0515,42.23,42.23,36206,41.4470034059646,41.5546266216089,40.7616896561222,40.7616896561222,37510.2061003587,0.0,1.0
2024-12-31,42.93,43.075,42.7,42.7,53665,41.4373510996288,41.577309541498,41.2153480539052,41.2153480539052,55598.1110969383,0.0,1.0
2025-01-02,42.85,43.06,42.79,43.06,44560,41.3601326489423,41.5628310819943,41.3022188109275,41.5628310819943,46165.1324043524,0.0,1.0
2025-01-03,42.81,43.04,42.81,43.04,40167,41.3215234235991,41.5435264693227,41.3215234235991,41.5435264693227,41613.8885387258,0.0,1.0
2025-01-06,42.74,42.81,42.51,42.51,24509,41.2539572792484,41.3215234235991,41.0319542335248,41.0319542335248,25391.8588442162,0.0,1.0
2025-01-07,42.67,43.17,42.5576,43.14,28684,41.1863911348978,41.6690064516882,41.0778992116833,41.6400495326808,29717.2499525683,0.0,1.0
2025-01-08,42.6,42.6529,42.51,42.6437,24301,41.1188249905471,41.1698856910635,41.0319542335248,41.1610055692346,25176.3663051653,0.0,1.0
2025-01-10,42.29,42.6796,42.18,42.18,37303,40.819603494137,41.1956573489801,40.7134281244431,40.7134281244431,38646.7220394874,0.0,1.0
2025-01-13,42.17,42.405,42.0,42.03,342880,40.7037758181073,40.9306050169988,40.5396866103985,40.568643529406,355231.162450726,0.0,1.0
2025-01-14,42.315,42.3699,42.02,42.02,83027,40.8437342599765,40.8967254217601,40.5589912230702,40.5589912230702,86017.7838450666,0.0,1.0
2025-01-15,42.695,42.7885,42.6,42.7885,73127,41.2105219007373,41.3007709649771,41.1188249905471,41.3007709649771,75761.1678037045,0.0,1.0
2025-01-16,43.0,43.07,42.7453,42.86,301072,41.5049172439795,41.5724833883301,41.2590730016064,41.3697849552781,311917.162101507,0.0,1.0
2025-01-17,42.91,43.04,42.74,43.0,48812,41.4180464869572,41.5435264693227,41.2539572792484,41.5049172439795,50570.2971930262,0.0,1.0
2025-01-21,43.08,43.1099,42.9416,43.06,30572,41.5821356946659,41.61099609061,41.4485477749783,41.5628310819943,31673.2591531836,0.0,1.0
2025-01-22,43.015,43.2243,42.95,43.2243,20713,41.5193957034832,41.7214184750917,41.4566557123004,41.7214184750917,21459.1200065384,0.0,1.0
2025-01-23,42.9,42.925,42.8301,42.91,16930,41.4083941806214,41.4325249464609,41.3409245593341,41.4180464869572,17539.8494525513,0.0,1.0
2025-01-24,42.875,43.0133,42.8167,42.87,15365,41.3842634147818,41.5177548114061,41.3279904688441,41.3794372616139,15918.4753005582,0.0,1.0
2025-01-27,43.095,43.2047,42.9,42.9,31303,41.5966141541697,41.7024999546735,41.4083941806214,41.4083941806214,32430.5911053286,0.0,1.0
2025-01-28,43.19,43.21,43.0574,43.19,12523,41.6883110643598,41.7076156770315,41.560321482347,41.6883110643598,12974.1012814117,0.0,1.0
2025-01-29,43.2094,43.2499,43.0765,43.2429,27914,41.7070365386513,41.7461283793113,41.5787573874484,41.7393717648763,28919.5131493513,0.0,1.0
2025-01-30,43.245,43.5669,42.86,42.86,18160,41.7413987492068,42.0521064901565,41.3697849552781,41.3697849552781,18814.1562940538,0.0,1.0
2025-01-31,43.19,43.3851,43.1506,43.24,29100,41.6883110643598,41.8766275609715,41.6502809773967,41.7365725960389,30148.23503067,0.0,1.0
2025-02-03,42.9661,43.14,42.8501,43.14,38146,41.6233336685684,41.791798987156,41.5109588729609,41.791798987156,39376.5877488489,0.156582,1.0
2025-02-04,43.095,43.1615,42.95,42.95,17039,41.7482053164461,41.8126270742729,41.6077368219367,41.6077368219367,17588.6771523262,0.0,1.0
2025-02-05,43.39,43.4902,43.22,43.34,36903,42.033986046655,42.1310546201022,41.8692988461957,41.9855486347552,38093.4886409,0.0,1.0
2025-02-06,43.32,43.49,43.2014,43.49,37313,41.9661736699953,42.1308608704546,41.8512801289689,42.1308608704546,38516.7152171341,0.0,1.0
2025-02-07,43.225,43.26,42.93,42.93,61039,41.8741425873856,41.9080487757155,41.5883618571768,41.5883618571768,63008.1146018452,0.0,1.0
2025-02-10,43.16,43.29,43.1501,43.29,29065,41.8111739519159,41.9371112228554,41.8015833443597,41.9371112228554,30002.6352152334,0.0,1.0
2025-02-11,43.115,43.16,43.0503,43.16,22440,41.7675802812061,41.8111739519159,41.7049022702077,41.8111739519159,23163.9130992546,0.0,1.0
2025-02-12,42.965,43.17,42.8701,42.97,15792,41.6222680455066,41.8208614342959,41.5303338377208,41.6271117866966,16301.4490046092,0.0,1.0
2025-02-13,43.11,43.27,42.85,42.97,34640,41.7627365400161,41.9177362580955,41.5108619981371,41.6271117866966,35757.4843920758,0.0,1.0
2025-02-14,43.325,43.4476,43.3,43.39,25414,41.9710174111853,42.0897859451636,41.9467987052354,42.033986046655,26233.8541668653,0.0,1.0
2025-02-18,43.08,43.2263,42.62,42.62,19165,41.7336740928762,41.875401960095,41.2880499033979,41.2880499033979,19783.2617890916,0.0,1.0
2025-02-19,43.1,43.18,42.61,42.61,29131,41.7530490576361,41.8305489166758,41.278362421018,41.278362421018,30070.7643714077,0.0,1.0
2025-02-20,43.275,43.3,43.1701,43.25,19003,41.9225799992855,41.9467987052354,41.8209583091197,41.8983612933356,19616.035678482,0.0,1.0
2025-02-21,43.525,43.63,43.4,43.49,18239,42.1647670587845,42.2664856237741,42.043673529035,42.1308608704546,18827.3890827676,0.0,1.0
2025-02-24,43.53,43.59,43.4,43.4,16785,42.1696107999745,42.2277356942543,42.043673529035,42.043673529035,17326.4831270494,0.0,1.0
2025-02-25,43.86,43.96,43.7203,43.96,7403,42.4892977185132,42.5861725423129,42.3539635896652,42.5861725423129,7641.82035088157,0.0,1.0
2025-02-26,43.86,44.0,43.71,43.85,21636,42.4892977185132,42.6249224718327,42.3439854828138,42.4796102361333,22333.9761058589,0.0,1.0
2025-02-27,43.9,43.93,43.8201,43.85,63499,42.5280476480331,42.557110095173,42.4506446638172,42.4796102361333,65547.4740592501,0.0,1.0
2025-02-28,44.04,44.07,43.84,43.84,39829,42.6636724013525,42.6927348484924,42.4699227537533,42.4699227537533,41113.881231293,0.0,1.0
2025-03-03,43.91,43.97,43.48,43.48,19635,42.6844326760928,42.742758022496,42.266434360203,42.266434360203,20198.765590784,0.15143,1.0
2025-03-04,43.74,44.08,43.59,43.59,29067,42.5191775279503,42.8496878242353,42.3733641619423,42.3733641619423,29901.5798027665,0.0,1.0
2025-03-05,43.53,43.82,43.44,43.44,18296,42.315038815539,42.596944656488,42.2275507959342,42.2275507959342,18821.3198497064,0.0,1.0
2025-03-06,43.675,43.77,43.5184,43.77,20760,42.4559917360135,42.5483402011519,42.3037625819011,42.5483402011519,21356.0669042361,0.0,1.0
2025-03-07,43.6,43.99,43.4694,43.99,15616,42.3830850530095,42.7621998046304,42.2561302156718,42.7621998046304,16064.3709429938,0.0,1.0
2025-03-10,43.82,43.92,43.78,43.85,81615,42.596944656488,42.69415356716,42.5580610922191,42.6261073296896,83958.3526199051,0.0,1.0
2025-03-11,43.675,43.85,43.675,43.76,60984,42.4559917360135,42.6261073296896,42.4559917360135,42.5386193100847,62734.9895996115,0.0,1.0
2025-03-12,43.575,43.6776,43.5,43.56,28568,42.3587828253415,42.458519167691,42.2858761423374,42.3442014887407,29388.252375733,0.0,1.0
2025-03-13,43.61,43.6653,43.38,43.38,16101,42.3928059440767,42.4465624716783,42.169225449531,42.169225449531,16563.2963981265,0.0,1.0
2025-03-14,43.54,43.69,43.54,43.65,11528,42.3247597066063,42.4705730726143,42.3247597066063,42.4316895083455,11858.9951479785,0.0,1.0
2025-03-17,43.615,43.7235,43.57,43.6,27825,42.3976663896103,42.5031380576894,42.3539223798079,42.3830850530095,28623.9191527153,0.0,1.0
2025-03-18,43.56,43.69,43.4,43.69,32340,42.3442014887407,42.4705730726143,42.1886672316654,42.4705730726143,33268.5550907031,0.0,1.0
2025-03-19,43.75,43.7795,43.35,43.35,26754,42.5288984190175,42.5575750476658,42.1400627763294,42.1400627763294,27522.1683023089,0.0,1.0
2025-03-20,43.75,44.01,43.69,44.01,29778,42.5288984190175,42.7816415867648,42.4705730726143,42.7816415867648,30632.9942328682,0.0,1.0
2025-03-21,43.85,43.8905,43.7875,43.88,8839,42.6261073296896,42.6654769385118,42.5653517605195,42.6552700028912,9092.78783075833,0.0,1.0
2025-03-24,43.61,43.73,43.51,43.72,23037,42.3928059440767,42.5094566368831,42.2955970334046,42.4997357458159,23698.4447626632,0.0,1.0
2025-03-25,43.64,43.7499,43.4,43.4,18205,42.4219686172783,42.5288012101069,42.1886672316654,42.1886672316654,18727.7070323516,0.0,1.0
2025-03-26,43.58,43.64,43.34,43.5,26156,42.3636432708751,42.4219686172783,42.1303418852622,42.2858761423374,26906.9983596917,0.0,1.0
2025-03-27,43.505,43.66,43.451,43.61,29842,42.290736587871,42.4414103994127,42.2382437761081,42.3928059440767,30698.8318187001,0.0,1.0
2025-03-28,43.825,43.8331,43.55,43.55,11467,42.6018051020216,42.609679023786,42.3344805976735,42.3344805976735,11796.2436989824,0.0,1.0
2025-03-31,43.9,43.96,43.83,43.96,39481,42.6747117850256,42.7330371314288,42.6066655475552,42.7330371314288,40614.5894723577,0.0,1.0
2025-04-01,43.8407,43.9993,43.7153,43.9993,31056,42.76597637081,42.920688404432,42.6436504627634,42.920688404432,31836.4479135172,0.153185,1.0
2025-04-02,43.79,44.01,43.4,43.85,13234,42.7165192453079,42.9311261015301,42.3360798183687,42.775048387914,13566.5749512972,0.0,1.0
2025-04-03,44.08,44.22,44.0403,44.13,17772,42.9994101012371,43.1359781006512,42.9606833185461,43.0481843867422,18218.6164451001,0.0,1.0
2025-04-04,44.205,44.57,43.86,44.57,51773,43.1213458149997,43.4773980991864,42.784803245015,43.4773980991864,53074.0732169798,0.0,1.0
2025-04-07,43.65,44.29,43.401,43.79,35609,42.5799512458938,43.2042621003583,42.3370553040788,42.7165192453079,36503.866362456,0.0,1.0
2025-04-08,43.42,43.74,43.38,43.5,114342,42.3555895325707,42.6677449598029,42.3165701041667,42.4336283893787,117215.45361049,0.0,1.0
2025-04-09,43.41,43.46,42.8616,43.18,38040,42.3458346754697,42.3946089609747,41.8108783120505,42.1214729621465,38995.9582248259,0.0,1.0
2025-04-10,43.15,43.49,43.01,43.16,49213,42.0922083908435,42.4238735322777,41.9556403914294,42.1019632479445,50449.7395404405,0.0,1.0
2025-04-11,42.91,43.0,42.5501,42.88,29699,41.8580918204193,41.9458855343284,41.5070145133541,41.8288272491163,30445.3460388829,0.0,1.0
2025-04-14,43.2066,43.31,42.88,43.1,89317,42.1474208820352,42.2482861044596,41.8288272491163,42.0434341053385,91561.5667919762,0.0,1.0
2025-04-15,43.29,43.5101,43.29,43.39,23461,42.2287763902576,42.4434807950508,42.2287763902576,42.3263249612677,24050.5829630032,0.0,1.0
2025-04-16,43.48,43.5,43.21,43.49,39357,42.4141186751767,42.4336283893787,42.1507375334495,42.4238735322777,40346.0548857643,0.0,1.0
2025-04-17,43.21,43.46,43.19,43.32,37344,42.1507375334495,42.3946089609747,42.1312278192475,42.2580409615606,38282.4675065168,0.0,1.0
2025-04-21,42.97,43.32,42.97,43.24,22476,41.9166209630254,42.2580409615606,41.9166209630254,42.1800021047526,23040.829575741,0.0,1.0
2025-04-22,43.1631,43.27,42.92,43.1424,42132,42.1049872536458,42.2092666760556,41.8678466775204,42.0847946994467,43190.7915859192,0.0,1.0
2025-04-23,43.225,43.5127,43.1518,43.36,19432,42.1653698191011,42.446017057897,42.0939642651217,42.2970603899646,19920.332813481,0.0,1.0
2025-04-24,43.59,43.59,43.3429,43.53,20974,42.5214221032878,42.5214221032878,42.2803795843219,42.4628929606818,21501.083801459,0.0,1.0
2025-04-25,43.76,43.84,43.58,43.84,16983,42.6872546740049,42.765293530813,42.5116672461868,42.765293530813,17409.7886049479,0.0,1.0
2025-04-28,43.79,43.82,43.6037,43.69,21675,42.7165192453079,42.7457838166109,42.5347862575162,42.6189706742979,22219.7001714801,0.0,1.0
2025-04-29,43.79,43.9,43.7753,43.81,9081,42.7165192453079,42.823822673419,42.7021796053695,42.7360289595099,9309.20863931767,0.0,1.0
2025-04-30,43.92,44.14,43.7526,44.14,42247,42.843332387621,43.0579392438432,42.6800360797502,43.0579392438432,43308.681575295,0.0,1.0
2025-05-01,43.57,43.722,43.4643,43.5,24034,42.6535116478068,42.8023143508242,42.5500350313007,42.5849840872067,24550.4142459943,0.155409,1.0
2025-05-02,43.375,43.68,43.33,43.68,67770,42.462613443278,42.7611978144641,42.4185600114636,42.7611978144641,69226.1618311988,0.0,1.0
2025-05-05,43.3675,43.59,43.243,43.59,65660,42.4552712046422,42.6730909508354,42.3333900432892,42.6730909508354,67070.8246397598,0.0,1.0
2025-05-06,43.45,43.5554,43.265,43.47,17103,42.5360358296352,42.6392187565959,42.3549272766206,42.5556151326638,17470.489092504,0.0,1.0
2025-05-07,43.56,43.66,43.47,43.47,15294,42.6437219962925,42.7416185114355,42.5556151326638,42.5556151326638,15622.6194340616,0.0,1.0
2025-05-08,43.42,44.02,43.3113,44.02,25400,42.5066668750923,43.0940459659503,42.4002533631319,43.0940459659503,25945.7652429165,0.0,1.0
2025-05-09,43.435,43.54,43.4,43.456,8827,42.5213513523638,42.6241426932639,42.4870875720637,42.5419096205438,9016.66416532377,0.0,1.0
2025-05-12,43.26,43.4426,43.21,43.4,275640,42.3500324508635,42.5287914875146,42.301084193292,42.4870875720637,281562.627226673,0.0,1.0
2025-05-13,43.21,43.48,43.13,43.48,12247,42.301084193292,42.5654047841781,42.2227669811776,42.5654047841781,12510.1490917322,0.0,1.0
2025-05-14,43.05,43.1699,42.96,43.15,24122,42.1444497690632,42.2618276907196,42.0563429054345,42.2423462842062,24640.305086206,0.0,1.0
2025-05-15,43.275,43.35,43.08,43.15,25801,42.3647169281349,42.4381393144922,42.1738187236061,42.2423462842062,26355.381457972,0.0,1.0
2025-05-16,43.3042,43.6,43.2622,43.6,25527,42.3933027105567,42.6828806023497,42.3521861741966,42.6828806023497,26075.4940691311,0.0,1.0
2025-05-19,43.235,43.2913,43.0701,43.1114,22469,42.3255583220777,42.3806740601033,42.1641269686069,42.204558229361,22951.7873717753,0.0,1.0
2025-05-20,43.24,43.2789,43.0287,43.23,51896,42.3304531478349,42.3685348922255,42.1235978113377,42.3206634963206,53011.0800411966,0.0,1.0
2025-05-21,42.85,43.0103,42.7712,43.01,67539,41.9486567387772,42.1055848525514,41.8715142848445,42.105291163006,68990.1983756432,0.0,1.0
2025-05-22,42.925,42.95,42.72,42.89,37982,42.0220791251344,42.0465532539202,41.8213912690913,41.9878153448344,38798.1124195455,0.0,1.0
2025-05-23,42.98,43.15,42.89,43.15,9108,42.0759222084631,42.2423462842062,41.9878153448344,42.2423462842062,9303.7019619088,0.0,1.0
2025-05-27,43.24,43.288,43.0901,43.18,12857,42.3304531478349,42.3774434751035,42.1837062716355,42.2717152387491,13133.2560522904,0.0,1.0
2025-05-28,43.19,43.35,43.06,43.35,26485,42.2815048902634,42.4381393144922,42.1542394205775,42.4381393144922,27054.0784432537,0.0,1.0
2025-05-29,43.25,43.34,43.12,43.12,9583,42.3402427993492,42.4283496629779,42.2129773296633,42.2129773296633,9788.90820168775,0.0,1.0
2025-05-30,43.38,43.39,43.21,43.239,15485,42.4675082690351,42.4772979205494,42.301084193292,42.3294741826835,15817.7234167938,0.0,1.0
2025-06-02,43.14,43.43,43.0229,43.09,22973,42.381131236829,42.6660298937293,42.2660911239909,42.3320107787427,23384.3503247213,0.151767,1.0
2025-06-03,43.085,43.2091,43.0,43.01,17736,42.3270987329341,42.4490157099042,42.2435939541874,42.2534180458047,18053.5775631941,0.0,1.0
2025-06-04,43.41,43.448,43.2,43.26,14457,42.6463817104948,42.6837132586404,42.4400757865325,42.499020336236,14715.864390567,0.0,1.0
2025-06-05,43.28,43.55,43.22,43.55,14500,42.5186685194705,42.7839189931363,42.459723969767,42.7839189931363,14759.6343406808,0.0,1.0
2025-06-06,43.1,43.1695,43.03,43.12,9568,42.34183487036,42.4101123070999,42.2730662290392,42.3614830535945,9739.32285321611,0.0,1.0
2025-06-09,43.12,43.18,42.97,42.97,57481,42.3614830535945,42.420427603298,42.2141216793357,42.2141216793357,58510.2442439084,0.0,1.0
2025-06-10,43.27,43.3299,43.1225,43.3,20922,42.5088444278533,42.5676907366406,42.3639390764988,42.538316702705,21296.6254948775,0.0,1.0
2025-06-11,43.39,43.47,43.19,43.19,36664,42.6267335272603,42.7053262601983,42.4302516949152,42.4302516949152,37320.4988597738,0.0,1.0
2025-06-12,43.58,43.61,43.4,43.515,9744,42.8133912679881,42.8428635428399,42.6365576188775,42.749534672476,9918.47427693749,0.0,1.0
2025-06-13,43.32,43.4694,43.27,43.41,10331,42.5579648859395,42.7047368147013,42.5088444278533,42.6463817104948,10515.9849912809,0.0,1.0
2025-06-16,43.31,43.4199,43.29,43.36,10645,42.5481407943223,42.6561075611959,42.5284926110878,42.5972612524085,10835.6074176929,0.0,1.0
2025-06-17,43.405,43.4794,43.2713,43.345,16169,42.6414696646862,42.7145609063185,42.5101215597635,42.5825251149827,16458.519148584,0.0,1.0
2025-06-18,43.47,43.59,43.4101,43.51,89638,42.7053262601983,42.8232153596054,42.646479951411,42.7446226266673,91243.041588272,0.0,1.0
2025-06-20,43.45,43.51,43.2911,43.3255,7659,42.6856780769638,42.7446226266673,42.5295732611657,42.563368136329,7796.14064932925,0.0,1.0
2025-06-23,43.565,43.6699,43.52,43.59,10694,42.7986551305622,42.9017098516272,42.7544467182846,42.8232153596054,10885.4848027062,0.0,1.0
2025-06-24,43.68,43.73,43.52,43.52,16484,42.9116321841606,42.9607526422469,42.7544467182846,42.7544467182846,16779.1594808126,0.0,1.0
2025-06-25,43.805,43.86,43.4904,43.4904,16879,43.0344333293763,43.0884658332712,42.7253674070975,42.7253674070975,17181.232278369,0.0,1.0
2025-06-26,43.8802,43.94,43.7909,43.83,10283,43.108310498338,43.1670585662092,43.020581360196,43.0589935584194,10467.1255120842,0.0,1.0
2025-06-27,43.77,43.95,43.72,43.91,18178,43.0000490087159,43.1768826578265,42.9509285506296,43.1375862913574,18503.4919341307,0.0,1.0
2025-06-30,43.95,43.99,43.8155,43.99,19736,43.1768826578265,43.2161790242955,43.0447486255744,43.2161790242955,20089.3891963914,0.0,1.0
2025-07-01,43.7775,43.94,43.7,43.7,248579,43.1597887384124,43.3199958235587,43.0833822824196,43.0833822824196,252136.710827197,0.1551,1.0
2025-07-02,43.76,43.84,43.65,43.84,16895,43.1425356677044,43.2214068480841,43.0340877946823,43.2214068480841,17136.8045145627,0.0,1.0
2025-07-03,43.6102,43.84,43.6,43.84,5729,42.9948493824434,43.2214068480841,42.9847933069449,43.2214068480841,5810.9945583859,0.0,1.0
2025-07-07,43.49,43.85,43.4101,43.85,38238,42.8763454339228,43.2312657456316,42.7975728425186,43.2312657456316,38785.26966723,0.0,1.0
2025-07-08,43.53,43.5499,43.45,43.46,12898,42.9157810241127,42.9354002302321,42.836909843733,42.8467687412804,13082.5986758704,0.0,1.0
2025-07-09,43.705,43.7682,43.43,43.43,10718,43.0883117311933,43.1506199636933,42.817192048638,42.817192048638,10871.3980933462,0.0,1.0
2025-07-10,43.6,43.71,43.38,43.38,189301,42.9847933069449,43.0932411799671,42.7678975609007,42.7678975609007,192010.312602027,0.0,1.0
2025-07-11,43.36,43.56,43.36,43.44,52518,42.7481797658058,42.9453577167551,42.7481797658058,42.8270509461855,53269.6477949574,0.0,1.0
2025-07-14,43.32,43.4526,43.27,43.27,8798,42.7087441756159,42.8394731570953,42.6594496878786,42.6594496878786,8923.91868121474,0.0,1.0
2025-07-15,43.21,43.42,43.21,43.26,11923,42.6002963025938,42.8073331510906,42.6002963025938,42.6495907903311,12093.6442868974,0.0,1.0
2025-07-16,43.305,43.4142,43.2,43.27,16359,42.6939558292947,42.8016149905131,42.5904374050464,42.6594496878786,16593.1331786761,0.0,1.0
2025-07-17,43.345,43.49,43.24,43.33,22570,42.7333914194846,42.8763454339228,42.6298729952362,42.7186030731634,22893.0262144824,0.0,1.0
2025-07-18,43.315,43.4891,43.27,43.4,15665,42.7038147268422,42.8754581331436,42.6594496878786,42.7876153559956,15889.200516166,0.0,1.0
2025-07-21,43.55,43.6749,43.48,43.48,7712,42.9354988192076,43.0586364495755,42.8664865363754,42.8664865363754,7822.3756387279,0.0,1.0
2025-07-22,43.615,43.85,43.53,43.85,11047,42.9995816532661,43.2312657456316,42.9157810241127,43.2312657456316,11205.1068051124,0.0,1.0
2025-07-23,43.53,43.54,43.48,43.4994,6835,42.9157810241127,42.9256399216602,42.8664865363754,42.8856127976174,6932.82384474911,0.0,1.0
2025-07-24,43.465,43.5284,43.4,43.41,8272,42.8516981900542,42.9142036005051,42.7876153559956,42.7974742535431,8390.39046726622,0.0,1.0
2025-07-25,43.5503,43.5988,43.42,43.42,10987,42.935794586134,42.9836102392392,42.8073331510906,42.8073331510906,11144.2480734833,0.0,1.0
2025-07-28,43.46,43.5322,43.355,43.4,12274,42.8467687412804,42.9179499815731,42.7432503170321,42.7876153559956,12449.6678669277,0.0,1.0
2025-07-29,43.61,43.706,43.1785,43.1785,12243,42.9946522044924,43.0892976209481,42.5692407753193,42.5692407753193,12418.2241889193,0.0,1.0
2025-07-30,43.495,43.69,43.48,43.69,3712,42.8812748826966,43.0735233848721,42.8664865363754,43.0735233848721,3765.12686345409,0.0,1.0
2025-07-31,43.54,43.6771,43.54,43.6,30602,42.9256399216602,43.0608054070359,42.9256399216602,42.9847933069449,31039.9817552322,0.0,1.0
2025-08-01,43.745,43.78,43.45,43.45,27582,43.2826158135075,43.3172458638784,42.9907339603818,42.9907339603818,27876.6559581054,0.157085,1.0
2025-08-04,43.79,43.8,43.73,43.7395,39054,43.3271401639843,43.3370344640903,43.2677743633486,43.2771739484492,39471.2102743763,0.0,1.0
2025-08-05,43.83,43.9,43.755,43.79,13723,43.3667173644082,43.4359774651498,43.2925101136135,43.3271401639843,13869.6015413342,0.0,1.0
2025-08-06,43.89,43.97,43.78,43.87,7364,43.4260831650439,43.5052375658915,43.3172458638784,43.406294564832,7442.66893174853,0.0,1.0
2025-08-07,43.825,44.0,43.7954,43.99,10765,43.3617702143552,43.5349204662094,43.3324830860415,43.5250261661035,10880.0015005802,0.0,1.0
2025-08-08,43.735,43.98,43.7,43.98,14484,43.2727215134016,43.5151318659975,43.2380914630307,43.5151318659975,14638.7312340366,0.0,1.0
2025-08-11,43.765,43.84,43.7,43.7,7605,43.3024044137194,43.3766116645141,43.2380914630307,43.2380914630307,7686.24351248609,0.0,1.0
2025-08-12,43.735,43.78,43.68,43.7048,10661,43.2727215134016,43.3172458638784,43.2183028628188,43.2428407270816,10774.8904781873,0.0,1.0
2025-08-13,43.855,43.93,43.8047,43.9,19877,43.391453114673,43.4656603654677,43.3416847851401,43.4359774651498,20089.3441548568,0.0,1.0
2025-08-14,43.81,43.98,43.76,43.98,11943,43.3469287641962,43.5151318659975,43.2974572636665,43.5151318659975,12070.5859657622,0.0,1.0
2025-08-15,43.745,43.8509,43.6876,43.7313,12069,43.2826158135075,43.3873964516296,43.2258225308993,43.2690606223624,12197.9320121229,0.0,1.0
2025-08-18,43.73,43.7875,43.53,43.53,13476,43.2677743633486,43.3246665889578,43.0698883612295,43.0698883612295,13619.9628631509,0.0,1.0
2025-08-19,43.725,43.9,43.6599,43.9,101176,43.2628272132956,43.4359774651498,43.1984153196058,43.4359774651498,102256.85386184,0.0,1.0
2025-08-20,43.76,43.87,43.72,43.84,7820,43.2974572636665,43.406294564832,43.2578800632426,43.3766116645141,7903.5403376254,0.0,1.0
2025-08-21,43.705,43.805,43.5916,43.8,15539,43.2430386130837,43.3419816141433,43.1308372498821,43.3370344640903,15705.0017015807,0.0,1.0
2025-08-22,44.025,44.09,43.8207,43.88,6288,43.5596562164743,43.623969167163,43.3575156653096,43.4161888649379,6355.17412314432,0.0,1.0
2025-08-25,43.965,44.06,43.901,44.06,9728,43.5002904158386,43.5942862668452,43.4369668951604,43.5942862668452,9831.92332537339,0.0,1.0
2025-08-26,44.055,44.0745,43.9867,44.01,2426,43.5893391167922,43.6086330019988,43.5217610470685,43.5448147663154,2451.9167338976,0.0,1.0
2025-08-27,44.0441,44.12,43.9714,44.06,7129,43.5785543296767,43.6536520674809,43.5066227679064,43.5942862668452,7205.15844845672,0.0,1.0
2025-08-28,44.1238,44.15,44.0,44.06,3039,43.6574119015212,43.6833349677988,43.5349204662094,43.5942862668452,3071.46535627156,0.0,1.0
2025-08-29,44.27,44.46,43.93,43.93,178396,43.8020665690702,43.9900582710834,43.4656603654677,43.4656603654677,180301.787988622,0.0,1.0
2025-09-02,43.87,44.12,43.75,44.12,250652,43.5644777089159,43.8127366427484,43.4453134206764,43.8127366427484,252409.848993772,0.159873,1.0
2025-09-03,43.98,44.0799,43.88,43.94,25374,43.6737116398022,43.7729159097617,43.5744080662692,43.633990210389,25551.9505464467,0.0,1.0
2025-09-04,44.155,44.1699,43.99,44.07,11398,43.8474928934849,43.8622891259413,43.6836419971555,43.7630848559819,11477.9353798534,0.0,1.0
2025-09-05,44.365,44.5,44.3101,44.5,12829,44.0560303979042,44.1900902221737,44.0015127360346,44.1900902221737,12918.9711342463,0.0,1.0
2025-09-08,44.5578,44.6392,44.48,44.5,14802,44.2474876876757,44.3283207965316,44.1702295074671,44.1900902221737,14905.8079919802,0.0,1.0
2025-09-09,44.465,44.69,44.432,44.69,3879,44.1553339714371,44.3787670118863,44.1225637921713,44.3787670118863,3906.20383737948,0.0,1.0
2025-09-10,44.55,44.66,44.46,44.6089,13255,44.2397420089402,44.3489759398264,44.1503687927605,44.2982318137511,13347.958717315,0.0,1.0
2025-09-11,44.66,44.74,44.55,44.74,3632,44.3489759398264,44.4284187986528,44.2397420089402,44.4284187986528,3657.47160024807,0.0,1.0
2025-09-12,44.62,44.9,44.46,44.9,8995,44.3092545104132,44.5873045163056,44.1503687927605,44.5873045163056,9058.08288662759,0.0,1.0
2025-09-15,44.74,45.162,44.56,44.56,11401,44.4284187986528,44.847479878962,44.2496723662935,44.2496723662935,11480.9564191708,0.0,1.0
2025-09-16,44.745,44.86,44.65,44.83,20422,44.4333839773295,44.5475830868924,44.3390455824731,44.5177920148325,20565.221646549,0.0,1.0
2025-09-17,44.6346,44.82,44.63,44.7618,16374,44.3237528321491,44.5078616574792,44.3191848677665,44.450066977683,16488.8325942901,0.0,1.0
2025-09-18,44.44,44.8913,44.38,44.465,10575,44.1305080780539,44.5786651054082,44.0709259339341,44.1553339714371,10649.1635937839,0.0,1.0
2025-09-19,44.4644,44.5399,44.435,44.49,4134,44.1547381499959,44.2297123480133,44.1255428993772,44.1801598648204,4162.99217935725,0.0,1.0
2025-09-22,44.37,44.5089,44.3149,44.5089,12095,44.0609955765808,44.1989282402181,44.0062793075641,44.1989282402181,12179.8235145926,0.0,1.0
2025-09-23,44.5,44.52,44.36,44.398,5848,44.1900902221737,44.2099509368803,44.0510652192275,44.08880057717,5889.01264269017,0.0,1.0
2025-09-24,44.42,44.6,44.38,44.6,4546,44.1106473633473,44.2893937957067,44.0709259339341,44.2893937957067,4577.88157894485,0.0,1.0
2025-09-25,44.42,44.7,44.3059,44.7,8750,44.1106473633473,44.3886973692396,43.9973419859462,44.3886973692396,8811.36467570776,0.0,1.0
2025-09-26,44.345,44.3951,44.3001,44.37,15205,44.0361696831976,44.0859207735376,43.9915823786813,44.0609955765808,15311.6342736156,0.0,1.0
2025-09-29,44.41,44.47,44.34,44.4,8363,44.100717005994,44.1602991501138,44.0312045045209,44.0907866486407,8421.65060376503,0.0,1.0
2025-09-30,44.35,44.72,44.35,44.72,19001,44.0411348618742,44.4085580839462,44.0411348618742,44.4085580839462,19134.2560232141,0.0,1.0
2025-10-01,44.375,44.52,44.255,44.39,20459,44.2230441130506,44.3675475811383,44.1034550360125,44.2379927476804,20529.2996718894,0.158185,1.0
2025-10-02,44.435,44.5,44.21,44.27,19525,44.2828386515696,44.3476160682986,44.0586091321232,44.1184036706423,19592.0903315725,0.0,1.0
2025-10-03,44.4481,44.51,44.3885,44.435,14944,44.2958937924796,44.3575818247185,44.2364978842174,44.2828386515696,14995.3494450714,0.0,1.0
2025-10-06,44.344,44.48,44.28,44.48,13685,44.1921502681491,44.3276845554589,44.1283694270621,44.3276845554589,13732.0233642801,0.0,1.0
2025-10-07,44.4015,44.4826,44.35,44.39,20733,44.2494533675632,44.3302756521281,44.198129722001,44.2379927476804,20804.2411700123,0.0,1.0
2025-10-08,44.46,44.54,44.4001,44.54,13606,44.3077530426193,44.387479093978,44.2480581616644,44.387479093978,13652.7519104417,0.0,1.0
2025-10-09,44.32,44.45,44.3016,44.3996,47962,44.1682324527415,44.2977872861994,44.149895460929,44.2475598738434,48126.8034050129,0.0,1.0
2025-10-10,44.435,44.4894,44.3854,44.469,11078,44.2828386515696,44.3370523664936,44.2334084997272,44.3167222233971,11116.0653876138,0.0,1.0
2025-10-13,44.415,44.7,44.34,44.7,10528,44.26290713873,44.5469311966955,44.1881639655811,44.5469311966955,10564.1755191188,0.0,1.0
2025-10-14,44.605,44.65,44.34,44.34,23036,44.452256510707,44.4971024145963,44.1881639655811,44.1881639655811,23115.1545648196,0.0,1.0
2025-10-15,44.7146,44.78,44.6,44.6,33118,44.5614812010684,44.6266572480542,44.447273632497,44.447273632497,33231.7975723952,0.0,1.0
2025-10-16,44.675,44.8674,44.56,44.669,19383,44.5220168056459,44.7137579591636,44.4074106068177,44.516037351794,19449.6024018883,0.0,1.0
2025-10-17,44.7,44.78,44.6411,44.78,17187,44.5469311966955,44.6266572480542,44.4882328913826,44.6266572480542,17246.0566724064,0.0,1.0
2025-10-20,44.88,44.94,44.61,44.66,12536,44.7263148122526,44.7861093507717,44.4572393889169,44.5070681710161,12579.0752571878,0.0,1.0
2025-10-21,44.8,45.05,44.7406,45.05,8739,44.6465887608939,44.89573267139,44.58739216776,44.89573267139,8769.02829232325,0.0,1.0
2025-10-22,44.855,44.9,44.72,44.72,6102,44.701400421203,44.7462463250923,44.5668627095352,44.5668627095352,6122.96723192088,0.0,1.0
2025-10-23,44.805,44.85,44.7554,44.85,16269,44.6515716391038,44.6964175429931,44.6021414872614,44.6964175429931,16324.9023100821,0.0,1.0
2025-10-24,44.795,44.84,44.74,44.84,9632,44.641605882684,44.6864517865733,44.5867942223748,44.6864517865733,9665.09675153422,0.0,1.0
2025-10-27,44.851,44.89,44.74,44.88,9405,44.6974141186351,44.7362805686725,44.5867942223748,44.7263148122526,9437.31675126447,0.0,1.0
2025-10-28,44.89,44.95,44.74,44.74,160743,44.7362805686725,44.7960751071915,44.5867942223748,44.5867942223748,161295.332966348,0.0,1.0
2025-10-29,44.775,45.34,44.7308,45.34,67409,44.6216743698443,45.1847396075654,44.5776257264686,45.1847396075654,67640.6257188715,0.0,1.0
2025-10-30,44.675,44.7995,44.6101,44.6672,7113,44.5220168056459,44.6460904730729,44.4573390464811,44.5142435156384,7137.44115382713,0.0,1.0
2025-10-31,44.625,44.834,44.5978,44.834,13031,44.4721880235467,44.6804723327214,44.4450811660847,44.6804723327214,13075.7761388333,0.0,1.0
2025-11-03,44.485,44.512,44.35,44.35,28260,44.485,44.512,44.35,44.35,28260,0.152856,1.0
2025-11-04,44.465,44.6,44.38,44.6,18101,44.465,44.6,44.38,44.6,18101,0.0,1.0
2025-11-05,44.395,44.91,44.33,44.52,10894,44.395,44.91,44.33,44.52,10894,0.0,1.0
2025-11-06,44.5514,44.63,44.5,44.55,15550,44.5514,44.63,44.5,44.55,15550,0.0,1.0
2025-11-07,44.525,44.63,44.49,44.54,9738,44.525,44.63,44.49,44.54,9738,0.0,1.0
2025-11-10,44.495,44.6,44.39,44.6,12734,44.495,44.6,44.39,44.6,12734,0.0,1.0
2025-11-11,44.5548,44.65,44.455,44.61,15585,44.5548,44.65,44.455,44.61,15585,0.0,1.0
2025-11-12,44.585,44.6787,44.53,44.64,11739,44.585,44.6787,44.53,44.64,11739,0.0,1.0
2025-11-13,44.47,44.63,44.4384,44.63,30339,44.47,44.63,44.4384,44.63,30339,0.0,1.0
2025-11-14,44.42,44.61,44.4,44.61,18859,44.42,44.61,44.4,44.61,18859,0.0,1.0
2025-11-17,44.435,44.52,44.3405,44.52,17851,44.435,44.52,44.3405,44.52,17851,0.0,1.0
2025-11-18,44.425,44.57,44.35,44.57,15989,44.425,44.57,44.35,44.57,15989,0.0,1.0
2025-11-19,44.4166,44.59,44.36,44.59,29985,44.4166,44.59,44.36,44.59,29985,0.0,1.0
2025-11-20,44.52,44.55,44.35,44.35,17054,44.52,44.55,44.35,44.35,17054,0.0,1.0
2025-11-21,44.545,44.65,44.4981,44.5095,47412,44.545,44.65,44.4981,44.5095,47412,0.0,1.0
2025-11-24,44.68,44.79,44.5201,44.74,41400,44.68,44.79,44.5201,44.74,41400,0.0,1.0
2025-11-25,44.85,44.85,44.58,44.58,29723,44.85,44.85,44.58,44.58,29723,0.0,1.0
2025-11-26,44.8294,44.84,44.63,44.79,6943,44.8294,44.84,44.63,44.79,6943,0.0,1.0