date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-07-14,40.07,40.2007,40.01,40.1638,5500,35.8482554388119,35.9651849867494,35.794576992934,35.9321727425344,6147.71896992776,0.0,1.0
2011-07-15,39.96,40.13,39.96,40.13,2500,35.7498449547024,35.9019338846899,35.7498449547024,35.9019338846899,2794.41771360353,0.0,1.0
2011-07-18,39.93,39.96,39.9,39.96,2600,35.7230057317634,35.7498449547024,35.6961665088245,35.7498449547024,2906.19442214767,0.0,1.0
2011-07-19,40.133,40.133,40.08,40.08,300,35.9046178069838,35.9046178069838,35.8572018464583,35.8572018464583,335.330125632423,0.0,1.0
2011-07-20,40.18,40.18,40.18,40.18,200,35.9466659229215,35.9466659229215,35.9466659229215,35.9466659229215,223.553417088282,0.0,1.0
2011-07-21,40.36,40.37,40.1889,40.1889,7200,36.1077012605553,36.1166476682016,35.9546282257267,35.9546282257267,8047.92301517815,0.0,1.0
2011-07-22,40.31,40.39,40.11,40.31,167800,36.0629692223237,36.1345404834942,35.8840410693972,36.0629692223237,187561.316937068,0.0,1.0
2011-07-25,40.32,40.32,40.31,40.31,5400,36.07191562997,36.07191562997,36.0629692223237,36.0629692223237,6035.94226138361,0.0,1.0
2011-07-26,40.29,40.37,40.22,40.37,3100,36.045076407031,36.1166476682016,35.9824515535068,36.1166476682016,3465.07796486837,0.0,1.0
2011-07-27,39.9999,40.1,39.9999,40.1,4600,35.7855411212112,35.8750946617509,35.7855411212112,35.8750946617509,5141.72859303049,0.0,1.0
2011-07-28,39.98,40.06,39.94,39.94,2600,35.767737769995,35.8393090311656,35.7319521394097,35.7319521394097,2906.19442214767,0.0,1.0
2011-07-29,39.9415,39.9415,39.9415,39.9415,100,35.7332941005567,35.7332941005567,35.7332941005567,35.7332941005567,111.776708544141,0.0,1.0
2011-08-01,39.93,40.12,39.93,40.12,800,35.7230057317634,35.8929874770435,35.7230057317634,35.8929874770435,894.213668353129,0.0,1.0
2011-08-02,39.6,39.75,39.6,39.75,1900,35.4277742794348,35.5619703941296,35.4277742794348,35.5619703941296,2123.75746233868,0.0,1.0
2011-08-03,39.4392,39.46,39.4392,39.46,10200,35.2839160444819,35.3025245723863,35.2839160444819,35.3025245723863,11401.2242715024,0.0,1.0
2011-08-04,39.01,39.16,39.01,39.16,2000,34.8999362283018,35.0341323429966,34.8999362283018,35.0341323429966,2235.53417088282,0.0,1.0
2011-08-05,38.79,39.01,38.63,39.01,27700,34.7031152600827,34.8999362283018,34.5599727377416,34.8999362283018,30962.1482667271,0.0,1.0
2011-08-08,37.94,38.2,37.8841,38.2,600,33.9426706101454,34.1752772089497,33.8926601914024,34.1752772089497,670.660251264845,0.0,1.0
2011-08-09,38.3,38.3,38.19,38.19,4200,34.264741285413,34.264741285413,34.1663308013034,34.1663308013034,4694.62175885392,0.0,1.0
2011-08-10,38.05,38.16,38.05,38.16,2300,34.0410810942549,34.1394915783644,34.0410810942549,34.1394915783644,2570.86429651524,0.0,1.0
2011-08-11,38.28,38.34,38.28,38.34,3900,34.2468484701203,34.3005269159982,34.2468484701203,34.3005269159982,4359.2916332215,0.0,1.0
2011-08-12,38.5,38.66,38.5,38.66,900,34.4436694383394,34.5868119606805,34.4436694383394,34.5868119606805,1005.99037689727,0.0,1.0
2011-08-15,38.5,38.5,38.5,38.5,0,34.4436694383394,34.4436694383394,34.4436694383394,34.4436694383394,0,0.0,1.0
2011-08-16,38.6599,38.6892,38.6599,38.67,400,34.5867224966041,34.6129354710078,34.5867224966041,34.5957583683269,447.106834176564,0.0,1.0
2011-08-17,38.751,38.95,38.75,38.83,28600,34.6682242702621,34.8462577824239,34.6673296294974,34.738900890668,31968.1386436243,0.0,1.0
2011-08-18,38.12,38.75,38.12,38.75,2400,34.1037059477792,34.6673296294974,34.1037059477792,34.6673296294974,2682.64100505938,0.0,1.0
2011-08-19,37.9748,38.6,37.9748,38.59,110600,33.9738041087546,34.5331335148026,33.9738041087546,34.5241871071563,123625.03964982,0.0,1.0
2011-08-22,39.098,39.098,39.098,39.098,300,34.9786646155894,34.9786646155894,34.9786646155894,34.9786646155894,335.330125632424,0.0,1.0
2011-08-23,38.6,38.6,38.6,38.6,100,34.5331335148026,34.5331335148026,34.5331335148026,34.5331335148026,111.776708544141,0.0,1.0
2011-08-24,38.6,38.6,38.6,38.6,150000,34.5331335148026,34.5331335148026,34.5331335148026,34.5331335148026,167665.062816212,0.0,1.0
2011-08-25,38.26,39.09,38.24,39.09,1100,34.2289556548277,34.9715074894724,34.211062839535,34.9715074894724,1229.54379398555,0.0,1.0
2011-08-26,38.3583,38.3583,38.3583,38.3583,200,34.316898841991,34.316898841991,34.316898841991,34.316898841991,223.553417088282,0.0,1.0
2011-08-29,38.36,38.36,38.36,38.36,0,34.3184197312909,34.3184197312909,34.3184197312909,34.3184197312909,0,0.0,1.0
2011-08-30,38.821,38.821,38.55,38.55,2700,34.7308491237863,34.7308491237863,34.488401476571,34.488401476571,3017.97113069181,0.0,1.0
2011-08-31,38.8617,44.26,38.8617,44.26,1400,34.7672610029069,39.5968002426208,34.7672610029069,39.5968002426208,1564.87391961797,0.0,1.0
2011-09-01,38.8,38.94,38.8,38.94,1500,34.712061667729,34.8373113747776,34.712061667729,34.8373113747776,1676.65062816212,0.0,1.0
2011-09-02,38.4673,38.4673,38.4673,38.4673,100,34.4144146853359,34.4144146853359,34.4144146853359,34.4144146853359,111.776708544141,0.0,1.0
2011-09-06,38.0153,38.08,37.93,38.08,3400,34.0100370597222,34.0679203171939,33.933724202499,34.0679203171939,3800.40809050079,0.0,1.0
2011-09-07,38.53,38.53,38.53,38.53,300,34.4705086612784,34.4705086612784,34.4705086612784,34.4705086612784,335.330125632423,0.0,1.0
2011-09-08,38.62,38.62,37.86,37.86,900,34.5510263300953,34.5510263300953,33.8710993489748,33.8710993489748,1005.99037689727,0.0,1.0
2011-09-09,38.23,38.23,38.23,38.23,1000,34.2021164318887,34.2021164318887,34.2021164318887,34.2021164318887,1117.76708544141,0.0,1.0
2011-09-12,37.97,38.01,37.84,37.84,300,33.9695098330843,34.0052954636696,33.8532065336821,33.8532065336821,335.330125632423,0.0,1.0
2011-09-13,38.19,38.19,38.1899,38.1899,200,34.1663308013034,34.1663308013034,34.1662413372269,34.1662413372269,223.553417088282,0.0,1.0
2011-09-14,38.19,38.19,38.19,38.19,0,34.1663308013034,34.1663308013034,34.1663308013034,34.1663308013034,0,0.0,1.0
2011-09-15,38.36,38.36,38.36,38.36,200,34.3184197312909,34.3184197312909,34.3184197312909,34.3184197312909,223.553417088282,0.0,1.0
2011-09-16,38.44,38.44,38.44,38.44,1000,34.3899909924615,34.3899909924615,34.3899909924615,34.3899909924615,1117.76708544141,0.0,1.0
2011-09-19,38.21,39.14,38.2,39.14,1800,34.1842236165961,35.016239527704,34.1752772089497,35.016239527704,2011.98075379454,0.0,1.0
2011-09-20,38.42,38.45,38.42,38.45,600,34.3720981771688,34.3989374001078,34.3720981771688,34.3989374001078,670.660251264846,0.0,1.0
2011-09-21,38.06,38.12,38.06,38.11,1600,34.0500275019012,34.1037059477792,34.0500275019012,34.0947595401328,1788.42733670626,0.0,1.0
2011-09-22,37.25,37.35,37.25,37.35,1600,33.3253684825492,33.4148325590124,33.3253684825492,33.4148325590124,1788.42733670625,0.0,1.0
2011-09-23,37.3928,37.3928,37.3928,37.3928,100,33.4531231837386,33.4531231837386,33.4531231837386,33.4531231837386,111.776708544141,0.0,1.0
2011-09-26,37.456,37.509,37.456,37.48,6400,33.5096644800634,33.5570804405889,33.5096644800634,33.5311358584146,7153.70934682502,0.0,1.0
2011-09-27,38.0801,38.15,38.06,38.15,1200,34.0680097812703,34.1305451707181,34.0500275019012,34.1305451707181,1341.32050252969,0.0,1.0
2011-09-28,37.82,38.06,37.82,38.0,3900,33.8353137183895,34.0500275019012,33.8353137183895,33.9963490560233,4359.2916332215,0.0,1.0
2011-09-29,37.82,37.82,37.82,37.82,0,33.8353137183895,33.8353137183895,33.8353137183895,33.8353137183895,0,0.0,1.0
2011-09-30,37.6,37.6,37.6,37.6,300,33.6384927501704,33.6384927501704,33.6384927501704,33.6384927501704,335.330125632423,0.0,1.0
2011-10-03,37.47,37.47,37.47,37.47,200,33.5221894507682,33.5221894507682,33.5221894507682,33.5221894507682,223.553417088282,0.0,1.0
2011-10-04,37.2,37.2,36.18,36.98,4200,33.2806364443175,33.2806364443175,32.3681028643927,33.0838154760985,4694.62175885393,0.0,1.0
2011-10-05,37.45,37.45,37.45,37.45,300,33.5042966354756,33.5042966354756,33.5042966354756,33.5042966354756,335.330125632423,0.0,1.0
2011-10-06,37.45,37.45,37.45,37.45,0,33.5042966354756,33.5042966354756,33.5042966354756,33.5042966354756,0,0.0,1.0
2011-10-07,38.04,38.04,38.04,38.04,29800,34.0321346866086,34.0321346866086,34.0321346866086,34.0321346866086,33309.459146154,0.0,1.0
2011-10-10,38.3,38.3,38.26,38.26,900,34.264741285413,34.264741285413,34.2289556548277,34.2289556548277,1005.99037689727,0.0,1.0
2011-10-11,38.3,38.3,38.3,38.3,0,34.264741285413,34.264741285413,34.264741285413,34.264741285413,0,0.0,1.0
2011-10-12,38.7076,38.7076,38.53,38.55,13600,34.629396861077,34.629396861077,34.4705086612784,34.488401476571,15201.6323620032,0.0,1.0
2011-10-13,38.5048,38.58,38.4676,38.4976,2100,34.4479637140096,34.51524069951,34.4146830775653,34.4415223005043,2347.31087942696,0.0,1.0
2011-10-14,38.77,38.78,38.73,38.74,12300,34.6852224447901,34.6941688524364,34.6494368142048,34.6583832218511,13748.5351509293,0.0,1.0
2011-10-17,38.35,38.35,38.35,38.35,500,34.3094733236446,34.3094733236446,34.3094733236446,34.3094733236446,558.883542720705,0.0,1.0
2011-10-18,38.55,38.56,38.52,38.56,400,34.488401476571,34.4973478842173,34.461562253632,34.4973478842173,447.106834176564,0.0,1.0
2011-10-19,38.69,38.7,38.69,38.7,600,34.6136511836195,34.6225975912658,34.6136511836195,34.6225975912658,670.660251264846,0.0,1.0
2011-10-20,38.69,38.69,38.69,38.69,0,34.6136511836195,34.6136511836195,34.6136511836195,34.6136511836195,0,0.0,1.0
2011-10-21,38.69,38.69,38.59,38.59,1100,34.6136511836195,34.6136511836195,34.5241871071563,34.5241871071563,1229.54379398555,0.0,1.0
2011-10-24,38.69,38.69,38.69,38.69,0,34.6136511836195,34.6136511836195,34.6136511836195,34.6136511836195,0,0.0,1.0
2011-10-25,38.8,39.44,38.8,39.44,1800,34.712061667729,35.2846317570936,34.712061667729,35.2846317570936,2011.98075379454,0.0,1.0
2011-10-26,38.88,38.8801,38.88,38.8801,500,34.7836329288996,34.7837223929761,34.7836329288996,34.7837223929761,558.883542720706,0.0,1.0
2011-10-27,39.6301,39.6301,39.63,39.63,200,35.4547029664502,35.4547029664502,35.4546135023738,35.4546135023738,223.553417088282,0.0,1.0
2011-10-28,39.7299,39.7299,39.51,39.51,600,35.5439881147605,35.5439881147605,35.3472566106179,35.3472566106179,670.660251264847,0.0,1.0
2011-10-31,39.5,39.5,39.5,39.5,100,35.3383102029716,35.3383102029716,35.3383102029716,35.3383102029716,111.776708544141,0.0,1.0
2011-11-01,38.67,38.75,38.67,38.75,300,34.5957583683269,34.6673296294974,34.5957583683269,34.6673296294974,335.330125632423,0.0,1.0
2011-11-02,38.67,38.67,38.67,38.67,0,34.5957583683269,34.5957583683269,34.5957583683269,34.5957583683269,0,0.0,1.0
2011-11-03,39.11,39.11,38.98,38.98,2200,34.989400304765,34.989400304765,34.8730970053628,34.8730970053628,2459.0875879711,0.0,1.0
2011-11-04,39.0799,39.08,38.89,38.89,2500,34.9624716177496,34.9625610818261,34.7925793365459,34.7925793365459,2794.41771360353,0.0,1.0
2011-11-07,39.0996,39.0996,39.0996,39.0996,500,34.9800960408129,34.9800960408129,34.9800960408129,34.9800960408129,558.883542720704,0.0,1.0
2011-11-08,39.22,39.22,39.22,39.22,300,35.0878107888746,35.0878107888746,35.0878107888746,35.0878107888746,335.330125632423,0.0,1.0
2011-11-09,38.67,38.86,38.67,38.83,3300,34.5957583683269,34.765740113607,34.5957583683269,34.738900890668,3688.63138195665,0.0,1.0
2011-11-10,38.74,38.74,38.74,38.74,200,34.6583832218511,34.6583832218511,34.6583832218511,34.6583832218511,223.553417088282,0.0,1.0
2011-11-11,39.1,39.1,39.1,39.1,500,34.9804538971187,34.9804538971187,34.9804538971187,34.9804538971187,558.883542720705,0.0,1.0
2011-11-14,38.88,38.94,38.16,38.16,700,34.7836329288996,34.8373113747776,34.1394915783644,34.1394915783644,782.436959808988,0.0,1.0
2011-11-15,38.95,38.95,38.78,38.78,800,34.8462577824239,34.8462577824239,34.6941688524364,34.6941688524364,894.213668353128,0.0,1.0
2011-11-16,38.95,38.95,38.95,38.95,0,34.8462577824239,34.8462577824239,34.8462577824239,34.8462577824239,0,0.0,1.0
2011-11-17,38.68,38.68,38.65,38.65,1200,34.6047047759732,34.6047047759732,34.5778655530342,34.5778655530342,1341.32050252969,0.0,1.0
2011-11-18,38.55,38.55,38.5045,38.5045,500,34.488401476571,34.488401476571,34.4476953217802,34.4476953217802,558.883542720705,0.0,1.0
2011-11-21,38.1739,38.1739,38.08,38.08,500,34.1519270849928,34.1519270849928,34.0679203171939,34.0679203171939,558.883542720706,0.0,1.0
2011-11-22,38.17,38.17,38.17,38.17,0,34.1484379860108,34.1484379860108,34.1484379860108,34.1484379860108,0,0.0,1.0
2011-11-23,37.824,38.08,37.774,38.08,5300,33.838892281448,34.0679203171939,33.7941602432164,34.0679203171939,5924.16555283948,0.0,1.0
2011-11-25,37.69,37.96,37.69,37.9,50300,33.7190104189873,33.960563425438,33.7190104189873,33.9068849795601,56223.684397703,0.0,1.0
2011-11-28,38.17,38.18,38.17,38.18,25000,34.1484379860108,34.1573843936571,34.1484379860108,34.1573843936571,27944.1771360352,0.0,1.0
2011-11-29,38.37,38.37,38.37,38.37,200,34.3273661389372,34.3273661389372,34.3273661389372,34.3273661389372,223.553417088282,0.0,1.0
2011-11-30,38.37,38.37,38.37,38.37,0,34.3273661389372,34.3273661389372,34.3273661389372,34.3273661389372,0,0.0,1.0
2011-12-01,38.9227,38.9227,38.9158,38.9158,500,34.8218340895494,34.8218340895494,34.8156610682735,34.8156610682735,558.883542720705,0.0,1.0
2011-12-02,38.92,38.92,38.92,38.92,0,34.8194185594849,34.8194185594849,34.8194185594849,34.8194185594849,0,0.0,1.0
2011-12-05,39.0,39.0001,39.0,39.0001,1400,34.8909898206555,34.891079284732,34.8909898206555,34.891079284732,1564.87391961797,0.0,1.0
2011-12-06,39.05,39.05,39.05,39.05,400,34.9357218588871,34.9357218588871,34.9357218588871,34.9357218588871,447.106834176564,0.0,1.0
2011-12-07,38.9,38.95,38.89,38.95,34900,34.8015257441923,34.8462577824239,34.7925793365459,34.8462577824239,39010.0712819052,0.0,1.0
2011-12-08,38.724,38.79,38.715,38.78,5400,34.644068969617,34.7031152600827,34.6360172027353,34.6941688524364,6035.94226138362,0.0,1.0
2011-12-09,38.946,38.946,38.89,38.89,1700,34.8426792193653,34.8426792193653,34.7925793365459,34.7925793365459,1900.2040452504,0.0,1.0
2011-12-12,38.61,38.63,38.6,38.62,5000,34.5420799224489,34.5599727377416,34.5331335148026,34.5510263300953,5588.83542720706,0.0,1.0
2011-12-13,38.54,38.54,38.54,38.54,200,34.4794550689247,34.4794550689247,34.4794550689247,34.4794550689247,223.553417088282,0.0,1.0
2011-12-14,38.3601,38.3601,38.36,38.36,400,34.3185091953673,34.3185091953673,34.3184197312909,34.3184197312909,447.106834176565,0.0,1.0
2011-12-15,38.36,38.36,38.36,38.36,0,34.3184197312909,34.3184197312909,34.3184197312909,34.3184197312909,0,0.0,1.0
2011-12-16,38.36,38.36,38.36,38.36,0,34.3184197312909,34.3184197312909,34.3184197312909,34.3184197312909,0,0.0,1.0
2011-12-19,38.282,38.3548,38.282,38.342,1100,34.2486377516496,34.3137675993148,34.2486377516496,34.3023161975275,1229.54379398555,0.0,1.0
2011-12-20,38.5064,38.5064,38.5064,38.5064,200,34.449395139233,34.449395139233,34.449395139233,34.449395139233,223.553417088282,0.0,1.0
2011-12-21,38.609,38.609,38.543,38.56,2000,34.5411852816843,34.5411852816843,34.4821389912186,34.4973478842173,2235.53417088282,0.0,1.0
2011-12-22,38.61,38.61,38.61,38.61,0,34.5420799224489,34.5420799224489,34.5420799224489,34.5420799224489,0,0.0,1.0
2011-12-23,38.83,38.83,38.83,38.83,300,34.738900890668,34.738900890668,34.738900890668,34.738900890668,335.330125632423,0.0,1.0
2011-12-27,38.84,39.4,38.84,39.4,200,34.7478472983143,35.2488461265084,34.7478472983143,35.2488461265084,223.553417088282,0.0,1.0
2011-12-28,38.617,38.682,38.617,38.682,2700,34.5483424078014,34.6064940575025,34.5483424078014,34.6064940575025,3017.9711306918,0.0,1.0
2011-12-29,38.62,38.62,38.62,38.62,0,34.5510263300953,34.5510263300953,34.5510263300953,34.5510263300953,0,0.0,1.0
2011-12-30,38.864,38.869,38.77,38.83,4300,34.7693186766655,34.7737918804887,34.6852224447901,34.738900890668,4806.39846739807,0.0,1.0
2012-01-03,39.05,39.16,39.05,39.16,900,34.9357218588871,35.0341323429966,34.9357218588871,35.0341323429966,1005.99037689727,0.0,1.0
2012-01-04,39.05,39.05,39.05,39.05,0,34.9357218588871,34.9357218588871,34.9357218588871,34.9357218588871,0,0.0,1.0
2012-01-05,38.9,38.9,38.9,38.9,800,34.8015257441923,34.8015257441923,34.8015257441923,34.8015257441923,894.213668353128,0.0,1.0
2012-01-06,38.9,38.9,38.9,38.9,0,34.8015257441923,34.8015257441923,34.8015257441923,34.8015257441923,0,0.0,1.0
2012-01-09,38.9012,38.96,38.9012,38.96,1900,34.8025993131098,34.8552041900702,34.8025993131098,34.8552041900702,2123.75746233868,0.0,1.0
2012-01-10,39.0,39.0,39.0,39.0,200,34.8909898206555,34.8909898206555,34.8909898206555,34.8909898206555,223.553417088282,0.0,1.0
2012-01-11,39.0,39.0,39.0,39.0,0,34.8909898206555,34.8909898206555,34.8909898206555,34.8909898206555,0,0.0,1.0
2012-01-12,39.13,39.5,39.13,39.5,1100,35.0072931200577,35.3383102029716,35.0072931200577,35.3383102029716,1229.54379398555,0.0,1.0
2012-01-13,38.98,38.9807,38.98,38.98,1000,34.8730970053628,34.8737232538981,34.8730970053628,34.8730970053628,1117.76708544141,0.0,1.0
2012-01-17,39.232,39.26,39.232,39.26,400,35.0985464780502,35.1235964194599,35.0985464780502,35.1235964194599,447.106834176563,0.0,1.0
2012-01-18,39.32,39.32,39.32,39.32,1200,35.1772748653378,35.1772748653378,35.1772748653378,35.1772748653378,1341.32050252969,0.0,1.0
2012-01-19,39.32,39.32,39.32,39.32,0,35.1772748653378,35.1772748653378,35.1772748653378,35.1772748653378,0,0.0,1.0
2012-01-20,39.32,39.32,39.32,39.32,0,35.1772748653378,35.1772748653378,35.1772748653378,35.1772748653378,0,0.0,1.0
2012-01-23,39.57,39.57,39.57,39.57,900,35.4009350564958,35.4009350564958,35.4009350564958,35.4009350564958,1005.99037689727,0.0,1.0
2012-01-24,39.512,39.9,39.351,39.9,3300,35.3490458921472,35.6961665088245,35.2050087290414,35.6961665088245,3688.63138195665,0.0,1.0
2012-01-25,39.69,39.7,39.68,39.69,2600,35.5082919482517,35.517238355898,35.4993455406054,35.5082919482517,2906.19442214767,0.0,1.0
2012-01-26,39.69,39.69,39.69,39.69,0,35.5082919482517,35.5082919482517,35.5082919482517,35.5082919482517,0,0.0,1.0
2012-01-27,40.15,40.15,40.1,40.15,1500,35.9198266999825,35.9198266999825,35.8750946617509,35.9198266999825,1676.65062816212,0.0,1.0
2012-01-30,39.5345,39.67,39.5345,39.67,800,35.3691753093514,35.4903991329591,35.3691753093514,35.4903991329591,894.213668353128,0.0,1.0
2012-01-31,39.66,39.755,39.63,39.71,2700,35.4814527253127,35.5664435979528,35.4546135023738,35.5261847635443,3017.97113069181,0.0,1.0
2012-02-01,39.92,40.055,39.18,39.18,2900,35.7140593241171,35.8348358273425,35.0520251582893,35.0520251582893,3241.52454778009,0.0,1.0
2012-02-02,39.97,39.97,39.96,39.96,1000,35.7587913623487,35.7587913623487,35.7498449547024,35.7498449547024,1117.76708544141,0.0,1.0
2012-02-03,40.25,40.25,40.02,40.18,900,36.0092907764457,36.0092907764457,35.8035234005803,35.9466659229215,1005.99037689727,0.0,1.0
2012-02-06,40.1,40.11,40.1,40.11,1400,35.8750946617509,35.8840410693972,35.8750946617509,35.8840410693972,1564.87391961797,0.0,1.0
2012-02-07,40.072,40.13,40.072,40.13,400,35.8500447203412,35.9019338846899,35.8500447203412,35.9019338846899,447.106834176564,0.0,1.0
2012-02-08,40.07,40.07,40.07,40.07,0,35.8482554388119,35.8482554388119,35.8482554388119,35.8482554388119,0,0.0,1.0
2012-02-09,40.1175,40.12,40.1175,40.12,700,35.890750875132,35.8929874770435,35.890750875132,35.8929874770435,782.436959808986,0.0,1.0
2012-02-10,39.8699,39.8699,39.56,39.56,700,35.669237821809,35.669237821809,35.3919886488495,35.3919886488495,782.436959808988,0.0,1.0
2012-02-13,40.0,40.0,39.958,40.0,1700,35.7856305852877,35.7856305852877,35.7480556731731,35.7856305852877,1900.2040452504,0.0,1.0
2012-02-14,39.877,39.92,39.866,39.92,800,35.6755897712379,35.7140593241171,35.665748722827,35.7140593241171,894.213668353129,0.0,1.0
2012-02-15,39.98,40.46,39.96,40.46,6800,35.767737769995,36.1971653370185,35.7498449547024,36.1971653370185,7600.8161810016,0.0,1.0
2012-02-16,40.02,40.02,39.96,39.96,900,35.8035234005803,35.8035234005803,35.7498449547024,35.7498449547024,1005.99037689727,0.0,1.0
2012-02-17,40.17,40.17,40.17,40.17,200,35.9377195152752,35.9377195152752,35.9377195152752,35.9377195152752,223.553417088282,0.0,1.0
2012-02-21,40.04,40.21,40.03,40.19,2400,35.821416215873,35.9735051458604,35.8124698082266,35.9556123305678,2682.64100505938,0.0,1.0
2012-02-22,40.02,40.02,40.02,40.02,400,35.8035234005803,35.8035234005803,35.8035234005803,35.8035234005803,447.106834176564,0.0,1.0
2012-02-23,40.09,40.46,39.98,39.98,7100,35.8661482541046,36.1971653370185,35.767737769995,35.767737769995,7936.14630663401,0.0,1.0
2012-02-24,40.09,40.09,40.09,40.09,0,35.8661482541046,35.8661482541046,35.8661482541046,35.8661482541046,0,0.0,1.0
2012-02-27,39.95,40.34,39.95,40.34,3000,35.7408985470561,36.0898084452626,35.7408985470561,36.0898084452626,3353.30125632423,0.0,1.0
2012-02-28,40.0999,40.17,40.09,40.12,3400,35.8750051976744,35.9377195152752,35.8661482541046,35.8929874770435,3800.4080905008,0.0,1.0
2012-02-29,40.19,40.19,40.18,40.18,1200,35.9556123305678,35.9556123305678,35.9466659229215,35.9466659229215,1341.32050252969,0.0,1.0
2012-03-01,40.19,40.19,40.19,40.19,0,35.9556123305678,35.9556123305678,35.9556123305678,35.9556123305678,0,0.0,1.0
2012-03-02,39.84,39.99,39.8199,39.95,6100,35.6424880629465,35.7766841776414,35.6245057835774,35.7408985470561,6818.37922119261,0.0,1.0
2012-03-05,39.76,39.77,39.68,39.77,4000,35.570916801776,35.5798632094223,35.4993455406054,35.5798632094223,4471.06834176564,0.0,1.0
2012-03-06,39.52,39.52,39.41,39.5,3300,35.3562030182642,35.3562030182642,35.2577925341547,35.3383102029716,3688.63138195666,0.0,1.0
2012-03-07,39.45,39.45,39.45,39.45,500,35.29357816474,35.29357816474,35.29357816474,35.29357816474,558.883542720705,0.0,1.0
2012-03-08,39.45,39.45,39.45,39.45,0,35.29357816474,35.29357816474,35.29357816474,35.29357816474,0,0.0,1.0
2012-03-09,39.89,39.89,39.77,39.77,2600,35.6872201011781,35.6872201011781,35.5798632094223,35.5798632094223,2906.19442214767,0.0,1.0
2012-03-12,39.77,39.77,39.71,39.75,700,35.5798632094223,35.5798632094223,35.5261847635443,35.5619703941296,782.436959808987,0.0,1.0
2012-03-13,39.88,39.88,39.88,39.88,200,35.6782736935318,35.6782736935318,35.6782736935318,35.6782736935318,223.553417088282,0.0,1.0
2012-03-14,39.79,39.95,39.79,39.93,2700,35.5977560247149,35.7408985470561,35.5977560247149,35.7230057317634,3017.97113069181,0.0,1.0
2012-03-15,39.86,39.86,39.86,39.86,1000,35.6603808782392,35.6603808782392,35.6603808782392,35.6603808782392,1117.76708544141,0.0,1.0
2012-03-16,40.08,40.08,40.08,40.08,200,35.8572018464583,35.8572018464583,35.8572018464583,35.8572018464583,223.553417088282,0.0,1.0
2012-03-19,40.01,40.08,40.01,40.08,400,35.794576992934,35.8572018464583,35.794576992934,35.8572018464583,447.106834176564,0.0,1.0
2012-03-20,39.85,39.8501,39.7499,39.8001,2800,35.6514344705929,35.6515239346693,35.5618809300532,35.6067918964377,3129.74783923594,0.0,1.0
2012-03-21,39.81,39.82,39.7399,39.78,3900,35.6156488400076,35.6245952476539,35.5529345224068,35.5888096170686,4359.2916332215,0.0,1.0
2012-03-22,39.639,39.66,39.59,39.66,2200,35.4626652692555,35.4814527253127,35.4188278717885,35.4814527253127,2459.0875879711,0.0,1.0
2012-03-23,39.79,39.8,39.6199,39.6199,13600,35.5977560247149,35.6067024323612,35.445577630651,35.445577630651,15201.6323620032,0.0,1.0
2012-03-26,39.9101,39.98,39.9101,39.98,600,35.7052023805472,35.767737769995,35.7052023805472,35.767737769995,670.660251264847,0.0,1.0
2012-03-27,39.896,39.99,39.896,39.98,2300,35.6925879457659,35.7766841776414,35.6925879457659,35.767737769995,2570.86429651525,0.0,1.0
2012-03-28,39.716,39.716,39.7,39.7,1300,35.5315526081321,35.5315526081321,35.517238355898,35.517238355898,1453.09721107383,0.0,1.0
2012-03-29,39.67,39.67,39.67,39.67,300,35.4903991329591,35.4903991329591,35.4903991329591,35.4903991329591,335.330125632423,0.0,1.0
2012-03-30,39.67,39.67,39.67,39.67,0,35.4903991329591,35.4903991329591,35.4903991329591,35.4903991329591,0,0.0,1.0
2012-04-02,39.93,39.93,39.816,39.86,2700,35.7230057317634,35.7230057317634,35.6210166845954,35.6603808782392,3017.97113069181,0.0,1.0
2012-04-03,39.7,39.91,39.7,39.89,900,35.517238355898,35.7051129164708,35.517238355898,35.6872201011781,1005.99037689727,0.0,1.0
2012-04-04,39.484,39.51,39.484,39.51,600,35.3239959507375,35.3472566106179,35.3239959507375,35.3472566106179,670.660251264846,0.0,1.0
2012-04-05,39.42,39.42,39.42,39.42,200,35.266738941801,35.266738941801,35.266738941801,35.266738941801,223.553417088282,0.0,1.0
2012-04-09,39.27,39.82,39.27,39.82,400,35.1325428271062,35.6245952476539,35.1325428271062,35.6245952476539,447.106834176564,0.0,1.0
2012-04-10,39.0,39.02,38.99,39.02,2100,34.8909898206555,34.9088826359481,34.8820434130092,34.9088826359481,2347.31087942696,0.0,1.0
2012-04-11,39.12,39.22,39.12,39.22,1100,34.9983467124113,35.0878107888746,34.9983467124113,35.0878107888746,1229.54379398555,0.0,1.0
2012-04-12,39.361,39.43,39.33,39.33,1900,35.2139551366877,35.2756853494473,35.1862212729841,35.1862212729841,2123.75746233868,0.0,1.0
2012-04-13,39.2,39.82,39.08,39.82,5400,35.0699179735819,35.6245952476539,34.9625610818261,35.6245952476539,6035.94226138362,0.0,1.0
2012-04-16,39.25,39.25,39.14,39.24,5000,35.1146500118135,35.1146500118135,35.016239527704,35.1057036041672,5588.83542720706,0.0,1.0
2012-04-17,39.42,39.42,39.01,39.01,800,35.266738941801,35.266738941801,34.8999362283018,34.8999362283018,894.213668353128,0.0,1.0
2012-04-18,39.32,39.32,39.24,39.31,1900,35.1772748653378,35.1772748653378,35.1057036041672,35.1683284576915,2123.75746233868,0.0,1.0
2012-04-19,39.25,39.31,39.24,39.25,3700,35.1146500118135,35.1683284576915,35.1057036041672,35.1146500118135,4135.73821613322,0.0,1.0
2012-04-20,39.44,39.45,39.35,39.39,5200,35.2846317570936,35.29357816474,35.2041140882768,35.239899718862,5812.38884429534,0.0,1.0
2012-04-23,39.0734,39.78,39.03,39.78,3900,34.9566564527795,35.5888096170686,34.9178290435945,35.5888096170686,4359.2916332215,0.0,1.0
2012-04-24,39.12,42.57,39.12,39.18,29100,34.9983467124113,38.0848573503924,34.9983467124113,35.0520251582893,32527.0221863451,0.0,1.0
2012-04-25,39.34,39.34,39.289,39.289,900,35.1951676806304,35.1951676806304,35.1495410016342,35.1495410016342,1005.99037689727,0.0,1.0
2012-04-26,39.44,39.44,39.34,39.34,1700,35.2846317570936,35.2846317570936,35.1951676806304,35.1951676806304,1900.2040452504,0.0,1.0
2012-04-27,39.5,39.86,39.3737,39.43,14700,35.3383102029716,35.6603808782392,35.2253170743985,35.2756853494473,16431.1761559887,0.0,1.0
2012-04-30,39.39,39.69,39.39,39.69,900,35.239899718862,35.5082919482517,35.239899718862,35.5082919482517,1005.99037689727,0.0,1.0
2012-05-01,39.45,39.55,39.4305,39.55,1200,35.29357816474,35.3830422412032,35.2761326698297,35.3830422412032,1341.32050252969,0.0,1.0
2012-05-02,39.29,39.33,39.215,39.27,79000,35.1504356423988,35.1862212729841,35.0833375850514,35.1325428271062,88303.5997498715,0.0,1.0
2012-05-03,39.175,39.29,39.1595,39.26,3800,35.0475519544661,35.1504356423988,35.0336850226143,35.1235964194599,4247.51492467736,0.0,1.0
2012-05-04,39.016,39.04,39.0,39.0399,1400,34.9053040728896,34.9267754512408,34.8909898206555,34.9266859871643,1564.87391961797,0.0,1.0
2012-05-07,39.1,39.1,39.033,39.033,2900,34.9804538971187,34.9804538971187,34.9205129658883,34.9205129658883,3241.52454778009,0.0,1.0
2012-05-08,38.97,39.01,38.85,39.01,5900,34.8641505977165,34.8999362283018,34.7567937059607,34.8999362283018,6594.82580410432,0.0,1.0
2012-05-09,38.7927,38.87,38.658,38.73,3400,34.7055307901472,34.7746865212533,34.5850226791513,34.6494368142048,3800.4080905008,0.0,1.0
2012-05-10,38.92,38.92,38.8885,38.92,1000,34.8194185594849,34.8194185594849,34.791237375399,34.8194185594849,1117.76708544141,0.0,1.0
2012-05-11,38.85,38.85,38.82,38.82,1600,34.7567937059607,34.7567937059607,34.7299544830217,34.7299544830217,1788.42733670625,0.0,1.0
2012-05-14,38.67,38.67,38.56,38.56,3200,34.5957583683269,34.5957583683269,34.4973478842173,34.4973478842173,3576.85467341251,0.0,1.0
2012-05-15,38.5,38.6,38.49,38.6,1000,34.4436694383394,34.5331335148026,34.4347230306931,34.5331335148026,1117.76708544141,0.0,1.0
2012-05-16,38.43,38.43,38.35,38.35,400,34.3810445848151,34.3810445848151,34.3094733236446,34.3094733236446,447.106834176565,0.0,1.0
2012-05-17,38.18,38.22,38.18,38.22,3800,34.1573843936571,34.1931700242424,34.1573843936571,34.1931700242424,4247.51492467736,0.0,1.0
2012-05-18,38.08,38.17,38.08,38.13,4100,34.0679203171939,34.1484379860108,34.0679203171939,34.1126523554255,4582.84505030978,0.0,1.0
2012-05-21,38.194,38.27,38.194,38.27,600,34.1699093643619,34.237902062474,34.1699093643619,34.237902062474,670.660251264847,0.0,1.0
2012-05-22,38.236,38.79,38.236,38.37,6200,34.2074842764765,34.7031152600827,34.2074842764765,34.3273661389372,6930.15592973674,0.0,1.0
2012-05-23,38.23,38.56,38.02,38.56,2300,34.2021164318887,34.4973478842173,34.0142418713159,34.4973478842173,2570.86429651524,0.0,1.0
2012-05-24,38.1104,38.17,38.01,38.125,1300,34.0951173964387,34.1484379860108,34.0052954636696,34.1081791516023,1453.09721107383,0.0,1.0
2012-05-25,38.1524,38.1999,38.1499,38.19,3800,34.1326923085532,34.1751877448733,34.1304557066417,34.1663308013034,4247.51492467736,0.0,1.0
2012-05-29,38.276,38.3,38.25,38.25,2800,34.2432699070618,34.264741285413,34.2200092471813,34.2200092471813,3129.74783923595,0.0,1.0
2012-05-30,38.0776,38.13,38.0776,38.12,2500,34.0657731793588,34.1126523554255,34.0657731793588,34.1037059477792,2794.41771360352,0.0,1.0
2012-05-31,38.16,38.16,37.87,37.87,3800,34.1394915783644,34.1394915783644,33.8800457566211,33.8800457566211,4247.51492467736,0.0,1.0
2012-06-01,37.8223,38.55,37.35,37.35,9500,33.8373713921481,34.488401476571,33.4148325590124,33.4148325590124,10618.7873116934,0.0,1.0
2012-06-04,37.82,37.82,37.82,37.82,0,33.8353137183895,33.8353137183895,33.8353137183895,33.8353137183895,0,0.0,1.0
2012-06-05,37.94,37.94,37.85,37.85,1000,33.9426706101454,33.9426706101454,33.8621529413285,33.8621529413285,1117.76708544141,0.0,1.0
2012-06-06,38.27,38.28,38.27,38.28,300,34.237902062474,34.2468484701203,34.237902062474,34.2468484701203,335.330125632423,0.0,1.0
2012-06-07,38.3,38.43,38.3,38.42,8600,34.264741285413,34.3810445848151,34.264741285413,34.3720981771688,9612.79693479611,0.0,1.0
2012-06-08,38.22,38.27,38.15,38.15,3200,34.1931700242424,34.237902062474,34.1305451707181,34.1305451707181,3576.85467341251,0.0,1.0
2012-06-11,38.186,38.39,38.16,38.39,1800,34.1627522382449,34.3452589542298,34.1394915783644,34.3452589542298,2011.98075379454,0.0,1.0
2012-06-12,38.31,38.31,38.29,38.3,1900,34.2736876930593,34.2736876930593,34.2557948777666,34.264741285413,2123.75746233868,0.0,1.0
2012-06-13,38.28,38.34,38.28,38.32,2100,34.2468484701203,34.3005269159982,34.2468484701203,34.2826341007056,2347.31087942696,0.0,1.0
2012-06-14,38.315,38.35,38.22,38.22,23600,34.2781608968824,34.3094733236446,34.1931700242424,34.1931700242424,26379.3032164173,0.0,1.0
2012-06-15,38.58,38.58,38.467,38.5,5400,34.51524069951,34.51524069951,34.4141462931065,34.4436694383394,6035.94226138361,0.0,1.0
2012-06-18,38.496,38.54,38.4887,38.54,2800,34.4400908752809,34.4794550689247,34.433559997699,34.4794550689247,3129.74783923595,0.0,1.0
2012-06-19,38.7857,38.81,38.7,38.7,3800,34.6992683047948,34.7210080753754,34.6225975912658,34.6225975912658,4247.51492467736,0.0,1.0
2012-06-20,38.8099,38.84,38.69,38.84,5600,34.7209186112989,34.7478472983143,34.6136511836195,34.7478472983143,6259.4956784719,0.0,1.0
2012-06-21,38.53,38.61,38.45,38.48,32600,34.4705086612784,34.5420799224489,34.3989374001078,34.4257766230467,36439.2069853899,0.0,1.0
2012-06-22,38.44,38.55,38.44,38.5099,1000,34.3899909924615,34.488401476571,34.3899909924615,34.4525263819093,1117.76708544141,0.0,1.0
2012-06-25,38.2694,38.3099,38.2694,38.3099,300,34.2373652780152,34.2735982289828,34.2373652780152,34.2735982289828,335.330125632423,0.0,1.0
2012-06-26,38.413,38.413,38.36,38.36,400,34.3658356918164,34.3658356918164,34.3184197312909,34.3184197312909,447.106834176564,0.0,1.0
2012-06-27,38.47,38.47,38.43,38.43,500,34.4168302154004,34.4168302154004,34.3810445848151,34.3810445848151,558.883542720705,0.0,1.0
2012-06-28,38.39,38.39,38.33,38.33,500,34.3452589542298,34.3452589542298,34.2915805083519,34.2915805083519,558.883542720706,0.0,1.0
2012-06-29,38.9725,38.9725,38.93,38.93,800,34.8663871996281,34.8663871996281,34.8283649671312,34.8283649671312,894.213668353128,0.0,1.0
2012-07-02,39.08,39.1101,39.03,39.03,20500,34.9625610818261,34.9894897688415,34.9178290435945,34.9178290435945,22914.2252515489,0.0,1.0
2012-07-03,39.27,39.2701,39.2,39.2,43800,35.1325428271062,35.1326322911826,35.0699179735819,35.0699179735819,48958.1983423337,0.0,1.0
2012-07-05,39.17,39.19,39.12,39.12,1000,35.043078750643,35.0609715659356,34.9983467124113,34.9983467124113,1117.76708544141,0.0,1.0
2012-07-06,39.008,39.025,39.0078,39.01,1300,34.8981469467725,34.9133558397713,34.8979680186196,34.8999362283018,1453.09721107384,0.0,1.0
2012-07-09,38.93,39.11,38.9,39.11,3200,34.8283649671312,34.989400304765,34.8015257441923,34.989400304765,3576.85467341252,0.0,1.0
2012-07-10,38.8999,39.0168,38.8999,39.0168,2100,34.8014362801158,34.9060197855013,34.8014362801158,34.9060197855013,2347.31087942696,0.0,1.0
2012-07-11,38.9,38.9,38.9,38.9,0,34.8015257441923,34.8015257441923,34.8015257441923,34.8015257441923,0,0.0,1.0
2012-07-12,38.7804,38.7904,38.6615,38.6615,2100,34.6945267087423,34.7034731163886,34.5881539218275,34.5881539218275,2347.31087942696,0.0,1.0
2012-07-13,38.92,38.92,38.87,38.87,500,34.8194185594849,34.8194185594849,34.7746865212533,34.7746865212533,558.883542720705,0.0,1.0
2012-07-16,38.83,38.83,38.83,38.83,1000,34.738900890668,34.738900890668,34.738900890668,34.738900890668,1117.76708544141,0.0,1.0
2012-07-17,38.95,38.95,38.8743,38.92,6300,34.8462577824239,34.8462577824239,34.7785334765412,34.8194185594849,7041.93263828088,0.0,1.0
2012-07-18,38.9899,39.03,38.9,38.9,5100,34.8819539489327,34.9178290435945,34.8015257441923,34.8015257441923,5700.61213575119,0.0,1.0
2012-07-19,39.0516,39.0516,39.0516,39.0516,300,34.9371532841105,34.9371532841105,34.9371532841105,34.9371532841105,335.330125632423,0.0,1.0
2012-07-20,38.8172,38.86,38.776,38.8438,1000,34.7274494888807,34.765740113607,34.6905902893779,34.7512469332199,1117.76708544141,0.0,1.0
2012-07-23,38.55,38.55,38.5,38.5,1200,34.488401476571,34.488401476571,34.4436694383394,34.4436694383394,1341.32050252969,0.0,1.0
2012-07-24,38.4119,38.53,38.3601,38.53,5900,34.3648515869753,34.4705086612784,34.3185091953673,34.4705086612784,6594.82580410432,0.0,1.0
2012-07-25,38.41,38.41,38.41,38.41,0,34.3631517695225,34.3631517695225,34.3631517695225,34.3631517695225,0,0.0,1.0
2012-07-26,38.7065,38.76,38.6301,38.6301,7400,34.6284127562359,34.6762760371438,34.560062201818,34.560062201818,8271.47643226645,0.0,1.0
2012-07-27,38.71,38.71,38.71,38.71,0,34.6315439989122,34.6315439989122,34.6315439989122,34.6315439989122,0,0.0,1.0
2012-07-30,39.005,39.04,39.005,39.03,3000,34.8954630244787,34.9267754512408,34.8954630244787,34.9178290435945,3353.30125632423,0.0,1.0
2012-07-31,38.8999,39.01,38.8999,38.9601,1100,34.8014362801158,34.8999362283018,34.8014362801158,34.8552936541467,1229.54379398555,0.0,1.0
2012-08-01,38.96,39.3,38.95,39.3,2100,34.8552041900702,35.1593820500451,34.8462577824239,35.1593820500451,2347.31087942696,0.0,1.0
2012-08-02,38.75,38.75,38.7004,38.7004,3400,34.6673296294974,34.6673296294974,34.6229554475717,34.6229554475717,3800.4080905008,0.0,1.0
2012-08-03,39.2,40.97,37.91,39.56,15600,35.0699179735819,36.6534321269809,33.9158313872064,35.3919886488495,17437.166532886,0.0,1.0
2012-08-06,39.25,39.28,39.123,39.22,12000,35.1146500118135,35.1414892347525,35.0010306347052,35.0878107888746,13413.2050252969,0.0,1.0
2012-08-07,39.345,39.4,39.345,39.37,5700,35.1996408844536,35.2488461265084,35.1996408844536,35.2220069035694,6371.27238701604,0.0,1.0
2012-08-08,39.35,39.35,39.35,39.35,0,35.2041140882768,35.2041140882768,35.2041140882768,35.2041140882768,0,0.0,1.0
2012-08-09,39.37,39.3999,39.335,39.37,4200,35.2220069035694,35.2487566624319,35.1906944768073,35.2220069035694,4694.62175885392,0.0,1.0
2012-08-10,39.36,39.36,39.2894,39.32,4400,35.2130604959231,35.2130604959231,35.14989885794,35.1772748653378,4918.1751759422,0.0,1.0
2012-08-13,39.27,39.31,39.25,39.3,3700,35.1325428271062,35.1683284576915,35.1146500118135,35.1593820500451,4135.73821613322,0.0,1.0
2012-08-14,39.26,39.32,39.26,39.32,2600,35.1235964194599,35.1772748653378,35.1235964194599,35.1772748653378,2906.19442214766,0.0,1.0
2012-08-15,39.32,39.32,39.29,39.3,2800,35.1772748653378,35.1772748653378,35.1504356423988,35.1593820500451,3129.74783923595,0.0,1.0
2012-08-16,39.3999,39.86,39.35,39.35,6100,35.2487566624319,35.6603808782392,35.2041140882768,35.2041140882768,6818.3792211926,0.0,1.0
2012-08-17,39.4,39.4,39.4,39.4,0,35.2488461265084,35.2488461265084,35.2488461265084,35.2488461265084,0,0.0,1.0
2012-08-20,39.3357,39.35,39.3357,39.35,400,35.1913207253425,35.2041140882768,35.1913207253425,35.2041140882768,447.106834176564,0.0,1.0
2012-08-21,39.51,39.51,39.51,39.51,200,35.3472566106179,35.3472566106179,35.3472566106179,35.3472566106179,223.553417088282,0.0,1.0
2012-08-22,39.36,39.36,39.25,39.2684,1400,35.2130604959231,35.2130604959231,35.1146500118135,35.1311114018828,1564.87391961797,0.0,1.0
2012-08-23,39.23,39.23,39.23,39.23,300,35.0967571965209,35.0967571965209,35.0967571965209,35.0967571965209,335.330125632423,0.0,1.0
2012-08-24,39.2272,39.2272,39.1326,39.1326,1200,35.0942522023799,35.0942522023799,35.0096191860457,35.0096191860457,1341.32050252969,0.0,1.0
2012-08-27,39.2094,39.22,39.16,39.16,1400,35.0783275967695,35.0878107888746,35.0341323429966,35.0341323429966,1564.87391961797,0.0,1.0
2012-08-28,39.17,39.17,39.0601,39.0601,600,35.043078750643,35.043078750643,34.9447577306099,34.9447577306099,670.660251264846,0.0,1.0
2012-08-29,39.17,39.17,39.17,39.17,0,35.043078750643,35.043078750643,35.043078750643,35.043078750643,0,0.0,1.0
2012-08-30,39.0,39.03,38.9752,38.9928,1800,34.8909898206555,34.9178290435945,34.8688027296926,34.8845484071501,2011.98075379454,0.0,1.0
2012-08-31,39.02,39.1,39.02,39.03,7700,34.9088826359481,34.9804538971187,34.9088826359481,34.9178290435945,8606.80655789887,0.0,1.0
2012-09-04,38.9805,39.03,38.9805,39.0265,1900,34.8735443257452,34.9178290435945,34.8735443257452,34.9146978009182,2123.75746233868,0.0,1.0
2012-09-05,38.9443,39.07,38.9443,38.95,3100,34.8411583300655,34.9536146741797,34.8411583300655,34.8462577824239,3465.07796486837,0.0,1.0
2012-09-06,39.32,39.45,39.11,39.45,2900,35.1772748653378,35.29357816474,34.989400304765,35.29357816474,3241.52454778009,0.0,1.0
2012-09-07,39.464,39.49,39.464,39.48,1500,35.3061031354448,35.3293637953253,35.3061031354448,35.3204173876789,1676.65062816212,0.0,1.0
2012-09-10,39.35,39.43,39.3,39.4175,1800,35.2041140882768,35.2756853494473,35.1593820500451,35.2645023398894,2011.98075379454,0.0,1.0
2012-09-11,39.48,39.52,39.4,39.46,24400,35.3204173876789,35.3562030182642,35.2488461265084,35.3025245723863,27273.5168847704,0.0,1.0
2012-09-12,39.58,39.58,39.57,39.57,1000,35.4098814641422,35.4098814641422,35.4009350564958,35.4009350564958,1117.76708544141,0.0,1.0
2012-09-13,39.716,39.716,39.41,39.41,4700,35.5315526081321,35.5315526081321,35.2577925341547,35.2577925341547,5253.50530157463,0.0,1.0
2012-09-14,39.79,39.93,39.79,39.93,1900,35.5977560247149,35.7230057317634,35.5977560247149,35.7230057317634,2123.75746233868,0.0,1.0
2012-09-17,39.79,39.84,39.7219,39.7219,600,35.5977560247149,35.6424880629465,35.5368309886435,35.5368309886435,670.660251264847,0.0,1.0
2012-09-18,39.75,39.88,39.7038,39.88,3700,35.5619703941296,35.6782736935318,35.5206379908036,35.6782736935318,4135.73821613322,0.0,1.0
2012-09-19,39.7788,39.9,39.75,39.9,2500,35.587736048151,35.6961665088245,35.5619703941296,35.6961665088245,2794.41771360353,0.0,1.0
2012-09-20,39.6501,39.69,39.6468,39.6468,1300,35.4725957817429,35.5082919482517,35.4696434672196,35.4696434672196,1453.09721107383,0.0,1.0
2012-09-21,39.724,40.06,39.72,40.06,20600,35.5387097342492,35.8393090311656,35.5351311711907,35.8393090311656,23026.001960093,0.0,1.0
2012-09-24,39.74,39.77,39.63,39.7,7300,35.5530239864833,35.5798632094223,35.4546135023738,35.517238355898,8159.6997237223,0.0,1.0
2012-09-25,39.57,39.71,39.5328,39.7,3400,35.4009350564958,35.5261847635443,35.3676544200515,35.517238355898,3800.4080905008,0.0,1.0
2012-09-26,39.46,39.49,39.46,39.49,400,35.3025245723863,35.3293637953253,35.3025245723863,35.3293637953253,447.106834176564,0.0,1.0
2012-09-27,39.65,39.65,39.5426,39.5426,300,35.4725063176664,35.4725063176664,35.3764218995449,35.3764218995449,335.330125632423,0.0,1.0
2012-09-28,39.48,39.509,39.48,39.509,900,35.3204173876789,35.3463619698533,35.3204173876789,35.3463619698533,1005.99037689727,0.0,1.0
2012-10-01,39.61,39.69,39.5882,39.69,900,35.4367206870811,35.5082919482517,35.4172175184121,35.5082919482517,1005.99037689727,0.0,1.0
2012-10-02,39.5513,39.5513,39.5513,39.5513,300,35.3842052741972,35.3842052741972,35.3842052741972,35.3842052741972,335.330125632423,0.0,1.0
2012-10-03,39.55,39.55,39.55,39.55,0,35.3830422412032,35.3830422412032,35.3830422412032,35.3830422412032,0,0.0,1.0
2012-10-04,39.679,39.97,39.679,39.97,600,35.4984508998407,35.7587913623487,35.4984508998407,35.7587913623487,670.660251264847,0.0,1.0
2012-10-05,39.68,39.76,39.68,39.76,4200,35.4993455406054,35.570916801776,35.4993455406054,35.570916801776,4694.62175885392,0.0,1.0
2012-10-08,39.62,40.8,39.59,39.59,60700,35.4456670947274,36.5013431969934,35.4188278717885,35.4188278717885,67848.4620862937,0.0,1.0
2012-10-09,39.46,39.71,39.46,39.71,2800,35.3025245723863,35.5261847635443,35.3025245723863,35.5261847635443,3129.74783923595,0.0,1.0
2012-10-10,39.39,39.53,39.324,39.46,2100,35.239899718862,35.3651494259106,35.1808534283963,35.3025245723863,2347.31087942696,0.0,1.0
2012-10-11,39.45,39.52,39.3716,39.52,3600,35.29357816474,35.3562030182642,35.2234383287928,35.3562030182642,4023.96150758907,0.0,1.0
2012-10-12,39.39,39.45,39.39,39.45,1600,35.239899718862,35.29357816474,35.239899718862,35.29357816474,1788.42733670626,0.0,1.0
2012-10-15,39.48,39.52,39.4613,39.48,4000,35.3204173876789,35.3562030182642,35.3036876053803,35.3204173876789,4471.06834176565,0.0,1.0
2012-10-16,39.6196,39.67,39.6,39.63,5100,35.4453092384216,35.4903991329591,35.4277742794348,35.4546135023738,5700.61213575119,0.0,1.0
2012-10-17,39.75,40.05,39.6996,40.05,17400,35.5619703941296,35.8303626235193,35.5168804995922,35.8303626235193,19449.1472866806,0.0,1.0
2012-10-18,39.65,39.68,39.65,39.68,2100,35.4725063176664,35.4993455406054,35.4725063176664,35.4993455406054,2347.31087942696,0.0,1.0
2012-10-19,39.52,39.52,39.481,39.492,2200,35.3562030182642,35.3562030182642,35.3213120284436,35.3311530768545,2459.0875879711,0.0,1.0
2012-10-22,39.55,39.55,39.52,39.52,400,35.3830422412032,35.3830422412032,35.3562030182642,35.3562030182642,447.106834176564,0.0,1.0
2012-10-23,39.29,39.35,39.29,39.32,3800,35.1504356423988,35.2041140882768,35.1504356423988,35.1772748653378,4247.51492467736,0.0,1.0
2012-10-24,39.3,39.3,39.3,39.3,400,35.1593820500451,35.1593820500451,35.1593820500451,35.1593820500451,447.106834176565,0.0,1.0
2012-10-25,39.4052,39.55,39.37,39.55,25400,35.2534982584844,35.3830422412032,35.2220069035694,35.3830422412032,28391.2839702119,0.0,1.0
2012-10-26,39.38,39.38,39.375,39.375,800,35.2309533112157,35.2309533112157,35.2264801073926,35.2264801073926,894.213668353129,0.0,1.0
2012-10-31,39.36,39.378,39.3493,39.378,2300,35.2130604959231,35.2291640296865,35.2034878397415,35.2291640296865,2570.86429651524,0.0,1.0
2012-11-01,39.52,39.52,39.41,39.45,2800,35.3562030182642,35.3562030182642,35.2577925341547,35.29357816474,3129.74783923595,0.0,1.0
2012-11-02,39.3852,39.44,39.38,39.4376,1600,35.2356054431918,35.2846317570936,35.2309533112157,35.2824846192585,1788.42733670626,0.0,1.0
2012-11-05,39.4,39.4,39.3637,39.3899,2200,35.2488461265084,35.2488461265084,35.2163706667522,35.2398102547856,2459.0875879711,0.0,1.0
2012-11-06,39.519,39.56,39.44,39.46,6800,35.3553083774996,35.3919886488495,35.2846317570936,35.3025245723863,7600.81618100159,0.0,1.0
2012-11-07,39.25,39.42,39.25,39.41,5400,35.1146500118135,35.266738941801,35.1146500118135,35.2577925341547,6035.94226138362,0.0,1.0
2012-11-08,39.22,39.22,39.08,39.12,1700,35.0878107888746,35.0878107888746,34.9625610818261,34.9983467124113,1900.2040452504,0.0,1.0
2012-11-09,39.18,39.18,39.18,39.18,200,35.0520251582893,35.0520251582893,35.0520251582893,35.0520251582893,223.553417088282,0.0,1.0
2012-11-12,39.23,39.38,39.23,39.29,2600,35.0967571965209,35.2309533112157,35.0967571965209,35.1504356423988,2906.19442214767,0.0,1.0
2012-11-13,39.12,39.24,39.12,39.2,3500,34.9983467124113,35.1057036041672,34.9983467124113,35.0699179735819,3912.18479904494,0.0,1.0
2012-11-14,39.02,39.08,38.97,38.97,400,34.9088826359481,34.9625610818261,34.8641505977165,34.8641505977165,447.106834176565,0.0,1.0
2012-11-15,38.89,38.89,38.85,38.88,1400,34.7925793365459,34.7925793365459,34.7567937059607,34.7836329288996,1564.87391961798,0.0,1.0
2012-11-16,38.954,39.05,38.9338,39.03,5300,34.8498363454824,34.9357218588871,34.8317646020368,34.9178290435945,5924.16555283948,0.0,1.0
2012-11-19,39.1501,39.24,39.1501,39.23,900,35.0252753994268,35.1057036041672,35.0252753994268,35.0967571965209,1005.99037689727,0.0,1.0
2012-11-20,39.15,39.15,39.15,39.15,0,35.0251859353503,35.0251859353503,35.0251859353503,35.0251859353503,0,0.0,1.0
2012-11-21,39.26,39.3,39.26,39.3,800,35.1235964194599,35.1593820500451,35.1235964194599,35.1593820500451,894.213668353127,0.0,1.0
2012-11-23,39.26,39.26,39.26,39.26,0,35.1235964194599,35.1235964194599,35.1235964194599,35.1235964194599,0,0.0,1.0
2012-11-26,39.44,39.65,39.3941,39.65,2000,35.2846317570936,35.4725063176664,35.243567745997,35.4725063176664,2235.53417088282,0.0,1.0
2012-11-27,39.3642,39.44,39.3642,39.44,2800,35.2168179871345,35.2846317570936,35.2168179871345,35.2846317570936,3129.74783923595,0.0,1.0
2012-11-28,39.36,39.36,39.36,39.36,0,35.2130604959231,35.2130604959231,35.2130604959231,35.2130604959231,0,0.0,1.0
2012-11-29,39.5576,39.62,39.5576,39.62,400,35.3898415110144,35.4456670947274,35.3898415110144,35.4456670947274,447.106834176564,0.0,1.0
2012-11-30,39.59,39.59,39.49,39.58,3700,35.4188278717885,35.4188278717885,35.3293637953253,35.4098814641422,4135.73821613322,0.0,1.0
2012-12-03,39.59,39.59,39.59,39.59,0,35.4188278717885,35.4188278717885,35.4188278717885,35.4188278717885,0,0.0,1.0
2012-12-04,39.47,39.57,39.47,39.49,5400,35.3114709800326,35.4009350564958,35.3114709800326,35.3293637953253,6035.94226138362,0.0,1.0
2012-12-05,39.66,39.7,39.59,39.59,8000,35.4814527253127,35.517238355898,35.4188278717885,35.4188278717885,8942.13668353129,0.0,1.0
2012-12-06,39.6,39.6,39.6,39.6,100,35.4277742794348,35.4277742794348,35.4277742794348,35.4277742794348,111.776708544141,0.0,1.0
2012-12-07,39.6881,39.7,39.6881,39.7,600,35.5065921307989,35.517238355898,35.5065921307989,35.517238355898,670.660251264846,0.0,1.0
2012-12-10,39.76,39.77,39.76,39.76,1700,35.570916801776,35.5798632094223,35.570916801776,35.570916801776,1900.20404525039,0.0,1.0
2012-12-11,39.775,39.97,39.775,39.97,4000,35.5843364132454,35.7587913623487,35.5843364132454,35.7587913623487,4471.06834176564,0.0,1.0
2012-12-12,39.87,39.93,39.81,39.93,4500,35.6693272858855,35.7230057317634,35.6156488400076,35.7230057317634,5029.95188448635,0.0,1.0
2012-12-13,39.76,39.86,39.76,39.85,1600,35.570916801776,35.6603808782392,35.570916801776,35.6514344705929,1788.42733670625,0.0,1.0
2012-12-14,39.79,39.83,39.7315,39.79,6000,35.5977560247149,35.6335416553002,35.5454195399839,35.5977560247149,6706.60251264847,0.0,1.0
2012-12-17,39.8348,39.99,39.8348,39.99,300,35.6378359309704,35.7766841776414,35.6378359309704,35.7766841776414,335.330125632424,0.0,1.0
2012-12-18,39.9,39.92,39.8444,39.92,400,35.6961665088245,35.7140593241171,35.6464244823109,35.7140593241171,447.106834176564,0.0,1.0
2012-12-19,40.03,40.03,40.02,40.02,1000,35.8124698082266,35.8124698082266,35.8035234005803,35.8035234005803,1117.76708544141,0.0,1.0
2012-12-20,40.0815,40.45,40.0815,40.45,1200,35.8585438076052,36.1882189293722,35.8585438076052,36.1882189293722,1341.32050252969,0.0,1.0
2012-12-21,39.87,39.87,39.87,39.87,100,35.6693272858855,35.6693272858855,35.6693272858855,35.6693272858855,111.776708544141,0.0,1.0
2012-12-24,39.87,39.87,39.87,39.87,0,35.6693272858855,35.6693272858855,35.6693272858855,35.6693272858855,0,0.0,1.0
2012-12-26,39.88,39.95,39.88,39.94,800,35.7256914433389,35.7883995276175,35.7256914433389,35.7794412298634,893.026802591068,0.053002,1.0
2012-12-27,39.88,39.88,39.88,39.88,0,35.7256914433389,35.7256914433389,35.7256914433389,35.7256914433389,0,0.0,1.0
2012-12-28,39.81,39.86,39.81,39.86,800,35.6629833590602,35.7077748478307,35.6629833590602,35.7077748478307,893.026802591068,0.0,1.0
2012-12-31,39.928,39.928,39.89,39.89,800,35.7686912725585,35.7686912725585,35.7346497410929,35.7346497410929,893.026802591069,0.0,1.0
2013-01-02,40.37,40.65,40.2221,40.65,2500,36.1646480332896,36.4154803704043,36.0321548095065,36.4154803704043,2790.70875809709,0.0,1.0
2013-01-03,40.248,40.3556,40.19,40.24,6300,36.0553568006896,36.1517480845237,36.0033986737159,36.0481901624863,7032.58607040467,0.0,1.0
2013-01-04,40.2785,40.5,40.18,40.34,10300,36.0826796088396,36.2811059040929,35.9944403759618,36.1377731400273,11497.72008336,0.0,1.0
2013-01-07,40.33,40.34,40.17,40.2999,11900,36.1288148422732,36.1377731400273,35.9854820782077,36.1018503660334,13283.7736885422,0.0,1.0
2013-01-08,40.22,40.22,40.19,40.2199,1500,36.0302735669781,36.0302735669781,36.0033986737159,36.0301839840006,1674.42525485826,0.0,1.0
2013-01-09,40.215,40.3099,40.16,40.2346,9800,36.0257944181011,36.1108086637875,35.9765237804536,36.0433526816991,10939.5783317406,0.0,1.0
2013-01-10,40.3427,40.3899,40.22,40.2956,2100,36.1401918804209,36.1824750458203,36.0302735669781,36.0979982979991,2344.19535680156,0.0,1.0
2013-01-11,40.34,40.34,40.34,40.34,0,36.1377731400273,36.1377731400273,36.1377731400273,36.1377731400273,0,0.0,1.0
2013-01-14,40.3456,40.3499,40.15,40.15,4000,36.1427897867696,36.1466418548039,35.9675654826995,35.9675654826995,4465.13401295535,0.0,1.0
2013-01-15,40.292,40.3287,40.19,40.31,2600,36.0947733108076,36.1276502635652,36.0033986737159,36.110898246765,2902.33710842098,0.0,1.0
2013-01-16,40.3,40.4,40.15,40.17,473700,36.1019399490109,36.1915229265519,35.9675654826995,35.9854820782077,528783.495484237,0.0,1.0
2013-01-17,40.41,40.43,40.3413,40.3499,10800,36.200481224306,36.2183978198142,36.1389377187353,36.1466418548039,12055.8618349794,0.0,1.0
2013-01-18,40.311,40.4,40.311,40.4,900,36.1117940765404,36.1915229265519,36.1117940765404,36.1915229265519,1004.65515291495,0.0,1.0
2013-01-22,40.44,40.44,40.4,40.4,7300,36.2273561175683,36.2273561175683,36.1915229265519,36.1915229265519,8148.8695736435,0.0,1.0
2013-01-23,40.4175,40.65,40.37,40.65,3100,36.2071999476216,36.4154803704043,36.1646480332896,36.4154803704043,3460.47886004039,0.0,1.0
2013-01-24,40.4,40.4,40.22,40.22,2700,36.1915229265519,36.1915229265519,36.0302735669781,36.0302735669781,3013.96545874486,0.0,1.0
2013-01-25,40.44,40.45,40.37,40.45,3600,36.2273561175683,36.2363144153224,36.1646480332896,36.2363144153224,4018.62061165981,0.0,1.0
2013-01-28,40.39,40.39,40.3512,40.38,5200,36.1825646287978,36.1825646287978,36.1478064335119,36.1736063310437,5804.67421684195,0.0,1.0
2013-01-29,40.48,40.55,40.4099,40.4099,27900,36.2631893085847,36.3258973928633,36.2003916413285,36.2003916413285,31144.3097403635,0.0,1.0
2013-01-30,40.51,40.55,40.46,40.49,16200,36.290064201847,36.3258973928633,36.2452727130765,36.2721476063388,18083.7927524691,0.0,1.0
2013-01-31,40.51,40.51,40.51,40.51,0,36.290064201847,36.290064201847,36.290064201847,36.290064201847,0,0.0,1.0
2013-02-01,40.45,40.54,40.45,40.53,10300,36.2363144153224,36.3169390951092,36.2363144153224,36.3079807973552,11497.72008336,0.0,1.0
2013-02-04,40.37,40.71,40.3197,40.71,20400,36.1646480332896,36.4692301569289,36.1195877955865,36.4692301569289,22772.1834660723,0.0,1.0
2013-02-05,40.43,40.43,40.38,40.38,2900,36.2183978198142,36.2183978198142,36.1736063310437,36.1736063310437,3237.22215939262,0.0,1.0
2013-02-06,40.42,40.73,40.3001,40.73,7400,36.2094395220601,36.4871467524371,36.1020295319885,36.4871467524371,8260.49792396738,0.0,1.0
2013-02-07,40.3368,40.3452,40.2803,40.31,3600,36.134906484746,36.1424314548594,36.0842921024353,36.110898246765,4018.62061165981,0.0,1.0
2013-02-08,40.382,40.43,40.3605,40.3605,1000,36.1753979905945,36.2183978198142,36.1561376504232,36.1561376504232,1116.28350323884,0.0,1.0
2013-02-11,40.4,40.41,40.3301,40.4,7200,36.1915229265519,36.200481224306,36.1289044252508,36.1915229265519,8037.24122331962,0.0,1.0
2013-02-12,40.41,40.43,40.37,40.41,6900,36.200481224306,36.2183978198142,36.1646480332896,36.200481224306,7702.35617234797,0.0,1.0
2013-02-13,40.51,40.54,40.446,40.48,14100,36.290064201847,36.3169390951092,36.2327310962207,36.2631893085847,15739.5973956676,0.0,1.0
2013-02-14,40.47,40.49,40.4415,40.45,6800,36.2542310108306,36.2721476063388,36.2286998622314,36.2363144153224,7590.72782202408,0.0,1.0
2013-02-15,40.4,40.52,40.36,40.43,13500,36.1915229265519,36.2990224996011,36.1556897355355,36.2183978198142,15069.8272937243,0.0,1.0
2013-02-19,40.55,40.55,40.41,40.42,10200,36.3258973928633,36.3258973928633,36.200481224306,36.2094395220601,11386.0917330361,0.0,1.0
2013-02-20,40.3697,40.57,40.3523,40.53,5400,36.164379284357,36.3438139883715,36.1487918462648,36.3079807973552,6027.93091748971,0.0,1.0
2013-02-21,40.184,40.184,40.12,40.15,1100,35.9980236950634,35.9980236950634,35.9406905894372,35.9675654826995,1227.91185356272,0.0,1.0
2013-02-22,40.3,40.33,39.71,40.2,33000,36.1019399490109,36.1288148422732,35.5734003815192,36.01235697147,36837.3556068816,0.0,1.0
2013-02-25,40.169,40.389,40.169,40.389,1000,35.9845862484323,36.1816687990224,35.9845862484323,36.1816687990224,1116.28350323883,0.0,1.0
2013-02-26,40.17,40.17,40.12,40.12,8000,35.9854820782077,35.9854820782077,35.9406905894372,35.9406905894372,8930.26802591068,0.0,1.0
2013-02-27,40.33,40.33,39.44,40.2,9300,36.1288148422732,36.1288148422732,35.3315263421586,36.01235697147,10381.4365801212,0.0,1.0
2013-02-28,40.34,40.36,40.29,40.32,4400,36.1377731400273,36.1556897355355,36.0929816512568,36.1198565445191,4911.64741425088,0.0,1.0
2013-03-01,40.3,40.3,40.2114,40.2114,3600,36.1019399490109,36.1019399490109,36.0225694309096,36.0225694309096,4018.62061165981,0.0,1.0
2013-03-04,40.299,40.299,40.2216,40.26,2500,36.1010441192355,36.1010441192355,36.0317068946188,36.0661067579945,2790.70875809709,0.0,1.0
2013-03-05,40.4304,40.5,40.43,40.43,7100,36.2187561517243,36.2811059040929,36.2183978198142,36.2183978198142,7925.61287299575,0.0,1.0
2013-03-06,40.51,40.51,40.4173,40.5,1300,36.290064201847,36.290064201847,36.2070207816665,36.2811059040929,1451.16855421049,0.0,1.0
2013-03-07,40.51,40.51,40.51,40.51,600,36.290064201847,36.290064201847,36.290064201847,36.290064201847,669.770101943301,0.0,1.0
2013-03-08,40.519,40.519,40.45,40.45,1200,36.2981266698256,36.2981266698256,36.2363144153224,36.2363144153224,1339.5402038866,0.0,1.0
2013-03-11,40.54,40.54,40.52,40.52,300,36.3169390951092,36.3169390951092,36.2990224996011,36.2990224996011,334.885050971651,0.0,1.0
2013-03-12,40.49,40.72,40.47,40.72,17900,36.2721476063388,36.478188454683,36.2542310108306,36.478188454683,19981.4747079752,0.0,1.0
2013-03-13,40.48,40.5202,40.42,40.48,7600,36.2631893085847,36.2992016655561,36.2094395220601,36.2631893085847,8483.75462461515,0.0,1.0
2013-03-14,40.5699,40.74,40.4901,40.58,5600,36.343724405394,36.4961050501912,36.2722371893163,36.3527722861256,6251.18761813748,0.0,1.0
2013-03-15,40.532,40.59,40.527,40.55,5200,36.309772456906,36.3617305838797,36.3052933080289,36.3258973928633,5804.67421684194,0.0,1.0
2013-03-18,40.42,40.5,40.38,40.42,2100,36.2094395220601,36.2811059040929,36.1736063310437,36.2094395220601,2344.19535680155,0.0,1.0
2013-03-19,40.342,40.38,40.3064,40.3304,5700,36.1395647995781,36.1736063310437,36.1076732595735,36.1291731741834,6362.81596846137,0.0,1.0
2013-03-20,40.5,40.5,40.432,40.432,1600,36.2811059040929,36.2811059040929,36.220189479365,36.220189479365,1786.05360518214,0.0,1.0
2013-03-21,40.41,40.425,40.3601,40.42,14600,36.200481224306,36.2139186709371,36.155779318513,36.2094395220601,16297.739147287,0.0,1.0
2013-03-22,40.41,40.41,40.41,40.41,0,36.200481224306,36.200481224306,36.200481224306,36.200481224306,0,0.0,1.0
2013-03-25,40.38,40.39,40.3,40.3,2100,36.1736063310437,36.1825646287978,36.1019399490109,36.1019399490109,2344.19535680156,0.0,1.0
2013-03-26,40.5,40.5,40.49,40.498,1400,36.2811059040929,36.2811059040929,36.2721476063388,36.279314244542,1562.79690453437,0.0,1.0
2013-03-27,40.5,40.5,40.5,40.5,0,36.2811059040929,36.2811059040929,36.2811059040929,36.2811059040929,0,0.0,1.0
2013-03-28,40.4999,40.56,40.48,40.5,13600,36.2810163211153,36.3348556906174,36.2631893085847,36.2811059040929,15181.4556440482,0.0,1.0
2013-04-01,40.35,40.56,40.34,40.56,3300,36.1467314377814,36.3348556906174,36.1377731400273,36.3348556906174,3683.73556068816,0.0,1.0
2013-04-02,40.44,40.51,40.44,40.48,9300,36.2273561175683,36.290064201847,36.2273561175683,36.2631893085847,10381.4365801212,0.0,1.0
2013-04-03,40.3205,40.37,40.3205,40.37,600,36.1203044594068,36.1646480332896,36.1203044594068,36.1646480332896,669.770101943302,0.0,1.0
2013-04-04,40.3004,40.3299,40.221,40.221,1700,36.1022982809211,36.1287252592957,36.0311693967536,36.0311693967536,1897.68195550602,0.0,1.0
2013-04-05,40.1563,40.18,40.1563,40.18,600,35.9732092102846,35.9944403759618,35.9732092102846,35.9944403759618,669.770101943301,0.0,1.0
2013-04-08,40.2399,40.24,40.16,40.16,1900,36.0481005795088,36.0481901624863,35.9765237804536,35.9765237804536,2120.93865615379,0.0,1.0
2013-04-09,40.3799,40.3944,40.12,40.21,6300,36.1735167480662,36.1865062798096,35.9406905894372,36.0213152692241,7032.58607040466,0.0,1.0
2013-04-10,40.51,40.58,40.51,40.5692,4600,36.290064201847,36.3527722861256,36.290064201847,36.3430973245512,5134.90411489864,0.0,1.0
2013-04-11,40.6068,40.62,40.6,40.6025,3500,36.3767805241066,36.388605477142,36.3706888816338,36.3729284560724,3906.99226133593,0.0,1.0
2013-04-12,40.504,41.04,40.4899,40.69,19800,36.2846892231945,36.7648539828141,36.2720580233612,36.4513135614207,22102.413364129,0.0,1.0
2013-04-15,40.26,40.48,40.2125,40.48,2400,36.0661067579945,36.2631893085847,36.0235548436626,36.2631893085847,2679.08040777321,0.0,1.0
2013-04-16,40.431,40.431,40.3476,40.39,3100,36.2192936495896,36.2192936495896,36.1445814463204,36.1825646287978,3460.47886004039,0.0,1.0
2013-04-17,40.191,40.2001,40.1316,40.2,11800,36.0042945034913,36.0124465544475,35.9510822148319,36.01235697147,13172.1453382183,0.0,1.0
2013-04-18,40.1415,40.21,40.1415,40.2,3900,35.9599509296085,36.0213152692241,35.9599509296085,36.01235697147,4353.50566263146,0.0,1.0
2013-04-19,40.3025,40.3025,40.26,40.2932,700,36.1041795234494,36.1041795234494,36.0661067579945,36.0958483065381,781.398452267186,0.0,1.0
2013-04-22,40.3,40.3,40.3,40.3,0,36.1019399490109,36.1019399490109,36.1019399490109,36.1019399490109,0,0.0,1.0
2013-04-23,40.4844,40.56,40.422,40.47,5200,36.2671309595965,36.3348556906174,36.2112311816109,36.2542310108306,5804.67421684194,0.0,1.0
2013-04-24,40.5723,40.73,40.56,40.73,6400,36.345874396855,36.4871467524371,36.3348556906174,36.4871467524371,7144.21442072855,0.0,1.0
2013-04-25,40.63,40.72,40.63,40.6495,14600,36.3975637748961,36.478188454683,36.3975637748961,36.4150324555166,16297.739147287,0.0,1.0
2013-04-26,40.54,40.95,40.5,40.95,45100,36.3169390951092,36.6842293030272,36.2811059040929,36.6842293030272,50344.3859960716,0.0,1.0
2013-04-29,40.74,40.74,40.68,40.74,800,36.4961050501912,36.4961050501912,36.4423552636666,36.4961050501912,893.026802591069,0.0,1.0
2013-04-30,40.81,40.81,40.7127,40.7127,3400,36.5588131344699,36.5588131344699,36.4716488973225,36.4716488973225,3795.36391101204,0.0,1.0
2013-05-01,40.6185,40.7299,40.6185,40.7299,1600,36.3872617324789,36.4870571694596,36.3872617324789,36.4870571694596,1786.05360518214,0.0,1.0
2013-05-02,40.74,40.76,40.74,40.74,500,36.4961050501912,36.5140216456994,36.4961050501912,36.4961050501912,558.141751619418,0.0,1.0
2013-05-03,40.877,40.93,40.877,40.89,4300,36.6188337294223,36.666312707519,36.6188337294223,36.6304795165026,4800.019063927,0.0,1.0
2013-05-06,40.9,40.92,40.9,40.92,200,36.6394378142567,36.6573544097649,36.6394378142567,36.6573544097649,223.256700647767,0.0,1.0
2013-05-07,41.0,41.01,40.9013,40.9481,35600,36.7290207917977,36.7379790895518,36.6406023929648,36.6825272264539,39739.6927153026,0.0,1.0
2013-05-08,41.0483,41.07,41.0008,41.02,3400,36.77228936995,36.7917288760764,36.729737455618,36.7469373873059,3795.36391101204,0.0,1.0
2013-05-09,40.98,40.98,40.9266,40.95,1400,36.7111041962895,36.7111041962895,36.6632668862826,36.6842293030272,1562.79690453437,0.0,1.0
2013-05-10,40.98,40.98,40.91,40.91,5400,36.7111041962895,36.7111041962895,36.6483961120108,36.6483961120108,6027.93091748972,0.0,1.0
2013-05-13,41.01,41.04,40.96,40.99,26900,36.7379790895518,36.7648539828141,36.6931876007813,36.7200624940436,30028.0262371247,0.0,1.0
2013-05-14,41.0829,41.119,41.0368,41.119,3300,36.8032850801792,36.8356245350715,36.7619873275328,36.8356245350715,3683.73556068816,0.0,1.0
2013-05-15,41.11,41.1494,41.074,41.139,2600,36.8275620670928,36.8628577602439,36.795312195178,36.8535411305797,2902.33710842097,0.0,1.0
2013-05-16,41.0999,41.16,41.08,41.13,5400,36.8185141863611,36.8723535558633,36.8006871738305,36.845478662601,6027.93091748972,0.0,1.0
2013-05-17,41.19,41.27,41.11,41.27,2700,36.8992284491256,36.9708948311583,36.8275620670928,36.9708948311583,3013.96545874485,0.0,1.0
2013-05-20,41.15,41.2,41.12,41.2,16000,36.8633952581092,36.9081867468797,36.8365203648469,36.9081867468797,17860.5360518214,0.0,1.0
2013-05-21,41.2084,41.236,41.1277,41.1748,2000,36.9157117169931,36.9404366187944,36.8434182541175,36.8856118365393,2232.56700647767,0.0,1.0
2013-05-22,41.0084,41.1,41.0084,41.1,800,36.7365457619112,36.8186037693387,36.7365457619112,36.8186037693387,893.026802591068,0.0,1.0
2013-05-23,40.9248,40.94,40.7101,40.82,3000,36.6616543926869,36.6752710052731,36.4693197399064,36.567771432224,3348.85050971651,0.0,1.0
2013-05-24,40.8362,41.14,40.82,41.14,1100,36.5822838745856,36.8544369603551,36.567771432224,36.8544369603551,1227.91185356272,0.0,1.0
2013-05-28,40.95,41.04,40.95,41.03,1900,36.6842293030272,36.7648539828141,36.6842293030272,36.75589568506,2120.93865615379,0.0,1.0
2013-05-29,40.83,40.86,40.73,40.73,10500,36.5767297299781,36.6036046232404,36.4871467524371,36.4871467524371,11720.9767840078,0.0,1.0
2013-05-30,40.86,40.86,40.84,40.84,600,36.6036046232404,36.6036046232404,36.5856880277322,36.5856880277322,669.770101943301,0.0,1.0
2013-05-31,40.65,40.65,40.65,40.65,100,36.4154803704043,36.4154803704043,36.4154803704043,36.4154803704043,111.628350323884,0.0,1.0
2013-06-03,40.7,40.7,40.51,40.51,1800,36.4602718591748,36.4602718591748,36.290064201847,36.290064201847,2009.31030582991,0.0,1.0
2013-06-04,40.5401,40.7,40.5401,40.67,42000,36.3170286780868,36.4602718591748,36.3170286780868,36.4333969659125,46883.9071360311,0.0,1.0
2013-06-05,40.37,40.68,40.25,40.68,16700,36.1646480332896,36.4423552636666,36.0571484602404,36.4423552636666,18641.9345040886,0.0,1.0
2013-06-06,40.39,40.39,40.22,40.26,778600,36.1825646287978,36.1825646287978,36.0302735669781,36.0661067579945,869138.335621758,0.0,1.0
2013-06-07,40.5,40.53,40.41,40.43,21900,36.2811059040929,36.3079807973552,36.200481224306,36.2183978198142,24446.6087209305,0.0,1.0
2013-06-10,40.41,40.4861,40.41,40.4861,600,36.200481224306,36.2686538702147,36.200481224306,36.2686538702147,669.770101943301,0.0,1.0
2013-06-11,40.28,40.4,40.25,40.25,13700,36.0840233535027,36.1915229265519,36.0571484602404,36.0571484602404,15293.0839943721,0.0,1.0
2013-06-12,40.1923,40.37,40.1923,40.37,3400,36.0054590821993,36.1646480332896,36.0054590821993,36.1646480332896,3795.36391101204,0.0,1.0
2013-06-13,40.363,40.363,40.3,40.3,4300,36.1583772248617,36.1583772248617,36.1019399490109,36.1019399490109,4800.019063927,0.0,1.0
2013-06-14,40.27,40.69,40.25,40.69,5900,36.0750650557486,36.4513135614207,36.0571484602404,36.4513135614207,6586.07266910914,0.0,1.0
2013-06-17,40.43,40.434,40.38,40.41,46600,36.2183978198142,36.2219811389158,36.1736063310437,36.200481224306,52018.8112509297,0.0,1.0
2013-06-18,40.4301,40.47,40.419,40.419,1000,36.2184874027917,36.2542310108306,36.2085436922847,36.2085436922847,1116.28350323884,0.0,1.0
2013-06-19,40.39,40.4257,40.39,40.4257,600,36.1825646287978,36.2145457517799,36.1825646287978,36.2145457517799,669.770101943302,0.0,1.0
2013-06-20,39.7199,40.23,39.7199,40.23,10800,35.5822690962958,36.0392318647322,35.5822690962958,36.0392318647322,12055.8618349794,0.0,1.0
2013-06-21,39.86,39.9,39.75,39.75,4800,35.7077748478307,35.743608038847,35.6092335725356,35.6092335725356,5358.16081554641,0.0,1.0
2013-06-24,39.65,39.71,39.56,39.56,1600,35.5196505949946,35.5734003815192,35.4390259152077,35.4390259152077,1786.05360518214,0.0,1.0
2013-06-25,39.82,39.82,39.73,39.77,1400,35.6719416568143,35.6719416568143,35.5913169770274,35.6271501680438,1562.79690453437,0.0,1.0
2013-06-26,39.87,39.95,39.8605,39.94,2700,35.7167331455847,35.7883995276175,35.7082227627184,35.7794412298634,3013.96545874486,0.0,1.0
2013-06-27,40.11,40.12,40.06,40.1,4600,35.9317322916831,35.9406905894372,35.8869408029126,35.922773993929,5134.90411489864,0.0,1.0
2013-06-28,40.15,40.18,40.0506,40.13,12900,35.9675654826995,35.9944403759618,35.8785200030237,35.9496488871913,14400.057191781,0.0,1.0
2013-07-01,40.2203,40.29,40.208,40.2494,4200,36.0305423159108,36.0929816512568,36.0195236096732,36.0566109623752,4688.39071360311,0.0,1.0
2013-07-02,40.01,40.23,40.0054,40.23,4600,35.8421493141421,36.0392318647322,35.8380284971752,36.0392318647322,5134.90411489865,0.0,1.0
2013-07-03,40.11,40.1199,40.0099,40.0099,7100,35.9317322916831,35.9406010064596,35.8420597311646,35.8420597311646,7925.61287299573,0.0,1.0
2013-07-05,40.13,40.13,40.01,40.04,4100,35.9496488871913,35.9496488871913,35.8421493141421,35.8690242074044,4576.76236327922,0.0,1.0
2013-07-08,40.1643,40.172,40.1384,40.17,1000,35.9803758484878,35.9872737377585,35.9571738573047,35.9854820782077,1116.28350323884,0.0,1.0
2013-07-09,40.3,40.3,40.2534,40.29,3800,36.1019399490109,36.1019399490109,36.0601942814768,36.0929816512568,4241.87731230758,0.0,1.0
2013-07-10,40.29,40.3335,40.2677,40.284,5100,36.0929816512568,36.1319502464872,36.0730046472652,36.0876066726044,5693.04586651807,0.0,1.0
2013-07-11,40.54,40.5614,40.49,40.53,3800,36.3169390951092,36.336109852303,36.2721476063388,36.3079807973552,4241.87731230758,0.0,1.0
2013-07-12,40.524,40.55,40.513,40.55,1300,36.3026058187027,36.3258973928633,36.2927516911732,36.3258973928633,1451.16855421049,0.0,1.0
2013-07-15,40.69,40.72,40.63,40.72,1800,36.4513135614207,36.478188454683,36.3975637748961,36.478188454683,2009.31030582991,0.0,1.0
2013-07-16,40.67,40.67,40.67,40.67,200,36.4333969659125,36.4333969659125,36.4333969659125,36.4333969659125,223.256700647767,0.0,1.0
2013-07-17,40.6701,40.7,40.65,40.6601,4400,36.4334865488901,36.4602718591748,36.4154803704043,36.424528251136,4911.64741425087,0.0,1.0
2013-07-18,40.6901,40.81,40.68,40.73,7200,36.4514031443982,36.5588131344699,36.4423552636666,36.4871467524371,8037.24122331963,0.0,1.0
2013-07-19,40.69,40.69,40.69,40.69,0,36.4513135614207,36.4513135614207,36.4513135614207,36.4513135614207,0,0.0,1.0
2013-07-22,40.73,40.7524,40.7,40.73,4500,36.4871467524371,36.5072133394063,36.4602718591748,36.4871467524371,5023.27576457476,0.0,1.0
2013-07-23,40.76,40.84,40.72,40.72,20700,36.5140216456994,36.5856880277322,36.478188454683,36.478188454683,23107.0685170439,0.0,1.0
2013-07-24,40.65,40.769,40.65,40.769,1500,36.4154803704043,36.5220841136781,36.4154803704043,36.5220841136781,1674.42525485825,0.0,1.0
2013-07-25,40.677,40.74,40.677,40.74,400,36.4396677743404,36.4961050501912,36.4396677743404,36.4961050501912,446.513401295534,0.0,1.0
2013-07-26,40.659,40.6916,40.6203,40.64,1700,36.423542838383,36.4527468890614,36.3888742260746,36.4065220726502,1897.68195550602,0.0,1.0
2013-07-29,40.58,40.64,40.58,40.64,800,36.3527722861256,36.4065220726502,36.3527722861256,36.4065220726502,893.02680259107,0.0,1.0
2013-07-30,40.5701,40.62,40.5331,40.598,4300,36.3439035713491,36.388605477142,36.3107578696589,36.368897222083,4800.01906392699,0.0,1.0
2013-07-31,40.5,40.5801,40.49,40.56,13000,36.2811059040929,36.3528618691032,36.2721476063388,36.3348556906174,14511.6855421049,0.0,1.0
2013-08-01,40.78,40.7816,40.66,40.7143,2300,36.5319382412076,36.5333715688482,36.4244386681584,36.4730822249632,2567.45205744932,0.0,1.0
2013-08-02,40.811,40.811,40.811,40.811,200,36.5597089642453,36.5597089642453,36.5597089642453,36.5597089642453,223.256700647767,0.0,1.0
2013-08-05,40.7583,40.78,40.7583,40.78,2300,36.5124987350812,36.5319382412076,36.5124987350812,36.5319382412076,2567.45205744932,0.0,1.0
2013-08-06,40.6584,40.76,40.6372,40.76,1100,36.4230053405178,36.5140216456994,36.4040137492791,36.5140216456994,1227.91185356272,0.0,1.0
2013-08-07,40.5599,40.63,40.52,40.61,9000,36.3347661076399,36.3975637748961,36.2990224996011,36.3796471793879,10046.5515291495,0.0,1.0
2013-08-08,40.7132,40.7132,40.619,40.619,1400,36.4720968122102,36.4720968122102,36.3877096473666,36.3877096473666,1562.79690453437,0.0,1.0
2013-08-09,40.7202,40.7702,40.71,40.739,2000,36.4783676206381,36.5231591094086,36.4692301569289,36.4952092204158,2232.56700647767,0.0,1.0
2013-08-12,40.7154,40.8,40.69,40.779,6300,36.4740676377161,36.5498548367158,36.4513135614207,36.5310424114322,7032.58607040467,0.0,1.0
2013-08-13,40.82,40.86,40.82,40.86,700,36.567771432224,36.6036046232404,36.567771432224,36.6036046232404,781.398452267185,0.0,1.0
2013-08-14,40.8122,40.8199,40.8122,40.8199,200,36.5607839599758,36.5676818492464,36.5607839599758,36.5676818492464,223.256700647767,0.0,1.0
2013-08-15,40.593,40.7,40.564,40.695,7600,36.364418073206,36.4602718591748,36.3384390097191,36.4557927102978,8483.75462461515,0.0,1.0
2013-08-16,40.6479,40.6479,40.6479,40.6479,100,36.413599127876,36.413599127876,36.413599127876,36.413599127876,111.628350323883,0.0,1.0
2013-08-19,40.51,40.56,40.45,40.56,15900,36.290064201847,36.3348556906174,36.2363144153224,36.3348556906174,17748.9077014975,0.0,1.0
2013-08-20,40.43,40.499,40.37,40.45,2300,36.2183978198142,36.2802100743175,36.1646480332896,36.2363144153224,2567.45205744932,0.0,1.0
2013-08-21,40.39,40.39,40.39,40.39,400,36.1825646287978,36.1825646287978,36.1825646287978,36.1825646287978,446.513401295534,0.0,1.0
2013-08-22,40.4202,40.4399,40.4202,40.4399,700,36.2096186880152,36.2272665345907,36.2096186880152,36.2272665345907,781.398452267185,0.0,1.0
2013-08-23,40.5084,40.53,40.37,40.37,1100,36.2886308742063,36.3079807973552,36.1646480332896,36.1646480332896,1227.91185356272,0.0,1.0
2013-08-26,40.45,40.4978,40.45,40.4978,300,36.2363144153224,36.279135078587,36.2363144153224,36.279135078587,334.885050971651,0.0,1.0
2013-08-27,40.2,40.2553,40.2,40.2553,500,36.01235697147,36.0618963580501,36.01235697147,36.0618963580501,558.141751619417,0.0,1.0
2013-08-28,40.22,40.26,40.22,40.24,800,36.0302735669781,36.0661067579945,36.0302735669781,36.0481901624863,893.02680259107,0.0,1.0
2013-08-29,40.22,40.22,40.22,40.22,0,36.0302735669781,36.0302735669781,36.0302735669781,36.0302735669781,0,0.0,1.0
2013-08-30,40.22,40.28,40.22,40.28,200,36.0302735669781,36.0840233535027,36.0302735669781,36.0840233535027,223.256700647767,0.0,1.0
2013-09-03,40.42,40.42,40.309,40.309,5400,36.2094395220601,36.2094395220601,36.1100024169896,36.1100024169896,6027.93091748971,0.0,1.0
2013-09-04,40.53,40.85,40.4451,40.85,1700,36.3079807973552,36.5946463254863,36.2319248494229,36.5946463254863,1897.68195550602,0.0,1.0
2013-09-05,40.6,40.97,40.53,40.96,2400,36.3706888816338,36.7021458985354,36.3079807973552,36.6931876007813,2679.08040777321,0.0,1.0
2013-09-06,40.677,40.76,40.62,40.729,7700,36.4396677743404,36.5140216456994,36.388605477142,36.4862509226617,8595.38297493903,0.0,1.0
2013-09-09,40.81,40.82,40.81,40.82,600,36.5588131344699,36.567771432224,36.5588131344699,36.567771432224,669.770101943301,0.0,1.0
2013-09-10,41.03,41.0499,40.9877,41.039,3800,36.75589568506,36.7737226975907,36.7180020855602,36.7639581530387,4241.87731230758,0.0,1.0
2013-09-11,41.02,41.05,41.01,41.01,48900,36.7469373873059,36.7738122805682,36.7379790895518,36.7379790895518,54586.2633083791,0.0,1.0
2013-09-12,40.95,41.04,40.83,40.83,9200,36.6842293030272,36.7648539828141,36.5767297299781,36.5767297299781,10269.8082297973,0.0,1.0
2013-09-13,41.0,41.0,41.0,41.0,100,36.7290207917977,36.7290207917977,36.7290207917977,36.7290207917977,111.628350323884,0.0,1.0
2013-09-16,41.14,41.18,41.07,41.07,700,36.8544369603551,36.8902701513715,36.7917288760764,36.7917288760764,781.398452267185,0.0,1.0
2013-09-17,41.13,41.13,41.04,41.05,2600,36.845478662601,36.845478662601,36.7648539828141,36.7738122805682,2902.33710842097,0.0,1.0
2013-09-18,41.34,41.37,41.0176,41.099,4200,37.033602915437,37.0604778086993,36.7447873958449,36.8177079395633,4688.39071360311,0.0,1.0
2013-09-19,41.419,41.4668,41.3738,41.4668,1100,37.1043734676944,37.147194130959,37.0638819618459,37.147194130959,1227.91185356272,0.0,1.0
2013-09-20,41.2224,41.32,41.15,41.2155,4600,36.9282533338488,37.0156863199288,36.8633952581092,36.9220721083985,5134.90411489865,0.0,1.0
2013-09-23,41.25,41.3,41.1958,41.2099,13200,36.9529782356501,36.9977697244206,36.9044242618229,36.9170554616562,14734.9422427527,0.0,1.0
2013-09-24,41.2,41.27,41.18,41.241,9600,36.9081867468797,36.9708948311583,36.8902701513715,36.9449157676715,10716.3216310928,0.0,1.0
2013-09-25,41.16,41.23,41.16,41.2299,4300,36.8723535558633,36.9350616401419,36.8723535558633,36.9349720571644,4800.01906392699,0.0,1.0
2013-09-26,41.22,41.22,41.1244,41.1899,1700,36.9261033423878,36.9261033423878,36.8404620158587,36.899138866148,1897.68195550602,0.0,1.0
2013-09-27,41.11,41.12,41.06,41.0901,7800,36.8275620670928,36.8365203648469,36.7827705783223,36.8097350545621,8707.01132526292,0.0,1.0
2013-09-30,40.9666,40.9666,40.943,40.96,600,36.699100077299,36.699100077299,36.6779584945994,36.6931876007813,669.770101943302,0.0,1.0
2013-10-01,41.081,41.18,41.048,41.048,15400,36.8015830036059,36.8902701513715,36.7720206210174,36.7720206210174,17190.7659498781,0.0,1.0
2013-10-02,41.16,41.16,41.0364,41.0364,14200,36.8723535558633,36.8723535558633,36.7616289956226,36.7616289956226,15851.2257459915,0.0,1.0
2013-10-03,41.13,41.13,40.9848,41.08,3200,36.845478662601,36.845478662601,36.7154041792115,36.8006871738305,3572.10721036427,0.0,1.0
2013-10-04,41.1972,41.1972,41.1491,41.1625,1200,36.9056784235085,36.9056784235085,36.8625890113113,36.8745931303018,1339.5402038866,0.0,1.0
2013-10-07,41.12,41.16,41.12,41.16,2500,36.8365203648469,36.8723535558633,36.8365203648469,36.8723535558633,2790.70875809709,0.0,1.0
2013-10-08,40.9541,41.08,40.9541,41.056,3900,36.6879022051064,36.8006871738305,36.6879022051064,36.7791872592207,4353.50566263146,0.0,1.0
2013-10-09,40.9406,40.9406,40.9406,40.9406,800,36.6758085031384,36.6758085031384,36.6758085031384,36.6758085031384,893.026802591068,0.0,1.0
2013-10-10,41.1527,41.2199,41.12,41.1397,4100,36.8658139985028,36.9260137594103,36.8365203648469,36.8541682114224,4576.76236327923,0.0,1.0
2013-10-11,41.317,41.3399,41.317,41.3399,400,37.0129988306026,37.0335133324595,37.0129988306026,37.0335133324595,446.513401295534,0.0,1.0
2013-10-14,41.424,41.43,41.23,41.2999,44000,37.1088526165714,37.1142275952239,36.9350616401419,36.9976801414431,49116.4741425088,0.0,1.0
2013-10-15,41.3199,41.324,41.28,41.324,700,37.0155967369513,37.0192696390305,36.9798531289124,37.0192696390305,781.398452267185,0.0,1.0
2013-10-16,41.394,41.394,41.36,41.36,400,37.0819777233091,37.0819777233091,37.0515195109452,37.0515195109452,446.513401295535,0.0,1.0
2013-10-17,41.54,41.54,41.454,41.469,3800,37.2127688705189,37.2127688705189,37.1357275098337,37.1491649564649,4241.87731230758,0.0,1.0
2013-10-18,41.55,41.57,41.549,41.57,1200,37.221727168273,37.2396437637812,37.2208313384976,37.2396437637812,1339.5402038866,0.0,1.0
2013-10-21,41.6,41.6,41.54,41.5401,400,37.2665186570435,37.2665186570435,37.2127688705189,37.2128584534965,446.513401295535,0.0,1.0
2013-10-22,41.7099,41.7099,41.5801,41.6999,1800,37.3649703493611,37.3649703493611,37.2486916445129,37.356012051607,2009.3103058299,0.0,1.0
2013-10-23,41.47,41.47,41.47,41.47,200,37.1500607862403,37.1500607862403,37.1500607862403,37.1500607862403,223.256700647767,0.0,1.0
2013-10-24,41.488,41.58,41.44,41.58,2800,37.1661857221976,37.2486020615353,37.123185892978,37.2486020615353,3125.59380906874,0.0,1.0
2013-10-25,41.4909,41.54,41.4909,41.54,1000,37.1687836285463,37.2127688705189,37.1687836285463,37.2127688705189,1116.28350323884,0.0,1.0
2013-10-28,41.619,41.619,41.5755,41.5755,500,37.2835394227763,37.2835394227763,37.244570827546,37.244570827546,558.141751619418,0.0,1.0
2013-10-29,41.61,41.61,41.61,41.61,100,37.2754769547976,37.2754769547976,37.2754769547976,37.2754769547976,111.628350323884,0.0,1.0
2013-10-30,41.61,41.6899,41.576,41.6899,6000,37.2754769547976,37.3470537538529,37.2450187424337,37.3470537538529,6697.70101943302,0.0,1.0
2013-10-31,41.79,41.79,41.65,41.65,300,37.4367263143714,37.4367263143714,37.311310145814,37.311310145814,334.885050971651,0.0,1.0
2013-11-01,41.4799,41.4799,41.32,41.32,1100,37.1589295010168,37.1589295010168,37.0156863199288,37.0156863199288,1227.91185356272,0.0,1.0
2013-11-04,41.5339,41.54,41.47,41.53,4100,37.207304308889,37.2127688705189,37.1500607862403,37.2038105727649,4576.76236327922,0.0,1.0
2013-11-05,41.44,41.4455,41.43,41.43,7800,37.123185892978,37.1281129567427,37.1142275952239,37.1142275952239,8707.01132526292,0.0,1.0
2013-11-06,41.5,41.5,41.49,41.4999,84000,37.1769356795026,37.1769356795026,37.1679773817485,37.176846096525,93767.8142720621,0.0,1.0
2013-11-07,41.2581,41.4,41.2581,41.4,46100,36.960234456831,37.0873527019616,36.960234456831,37.0873527019616,51460.6694993103,0.0,1.0
2013-11-08,41.25,41.25,41.202,41.239,1300,36.9529782356501,36.9529782356501,36.9099784064305,36.9431241081206,1451.16855421049,0.0,1.0
2013-11-11,41.318,41.33,41.31,41.33,400,37.013894660378,37.0246446176829,37.0067280221747,37.0246446176829,446.513401295534,0.0,1.0
2013-11-12,41.284,41.31,41.2599,41.31,50000,36.9834364480141,37.0067280221747,36.9618469504267,37.0067280221747,55814.1751619417,0.0,1.0
2013-11-13,41.15,41.16,41.15,41.16,1000,36.8633952581092,36.8723535558633,36.8633952581092,36.8723535558633,1116.28350323884,0.0,1.0
2013-11-14,41.48,41.48,41.47,41.47,1500,37.1590190839944,37.1590190839944,37.1500607862403,37.1500607862403,1674.42525485825,0.0,1.0
2013-11-15,41.62,41.67,41.5101,41.67,1600,37.2844352525517,37.3292267413222,37.1859835602342,37.3292267413222,1786.05360518214,0.0,1.0
2013-11-18,41.55,41.64,41.55,41.6,2400,37.221727168273,37.3023518480599,37.221727168273,37.2665186570435,2679.08040777321,0.0,1.0
2013-11-19,41.5252,41.5407,41.5252,41.5407,400,37.1995105898429,37.2133959513617,37.1995105898429,37.2133959513617,446.513401295534,0.0,1.0
2013-11-20,41.51,41.58,41.5026,41.58,1400,37.1858939772567,37.2486020615353,37.1792648369186,37.2486020615353,1562.79690453437,0.0,1.0
2013-11-21,41.492,41.502,41.4472,41.4591,1400,37.1697690412993,37.1787273390534,37.1296358673609,37.1402962416883,1562.79690453437,0.0,1.0
2013-11-22,41.51,41.5599,41.4924,41.51,8500,37.1858939772567,37.2305958830496,37.1701273732095,37.1858939772567,9488.4097775301,0.0,1.0
2013-11-25,41.4799,41.58,41.4799,41.58,3100,37.1589295010168,37.2486020615353,37.1589295010168,37.2486020615353,3460.47886004039,0.0,1.0
2013-11-26,41.6,41.6,41.451,41.488,10600,37.2665186570435,37.2665186570435,37.1330400205075,37.1661857221976,11832.6051343317,0.0,1.0
2013-11-27,41.5476,41.62,41.5,41.565,10900,37.2195771768121,37.2844352525517,37.1769356795026,37.2351646149042,12167.4901853033,0.0,1.0
2013-11-29,41.6699,41.67,41.57,41.58,800,37.3291371583447,37.3292267413222,37.2396437637812,37.2486020615353,893.026802591068,0.0,1.0
2013-12-02,41.5335,41.5335,41.5307,41.5307,500,37.2069459769788,37.2069459769788,37.2044376536076,37.2044376536076,558.141751619418,0.0,1.0
2013-12-03,41.53,41.53,41.53,41.53,0,37.2038105727649,37.2038105727649,37.2038105727649,37.2038105727649,0,0.0,1.0
2013-12-04,41.4472,41.55,41.287,41.55,4900,37.1296358673609,37.221727168273,36.9861239373403,37.221727168273,5469.7891658703,0.0,1.0
2013-12-05,41.45,41.45,41.45,41.45,0,37.1321441907321,37.1321441907321,37.1321441907321,37.1321441907321,0,0.0,1.0
2013-12-06,41.54,41.61,41.54,41.61,500,37.2127688705189,37.2754769547976,37.2127688705189,37.2754769547976,558.141751619419,0.0,1.0
2013-12-09,41.57,41.58,41.43,41.43,500,37.2396437637812,37.2486020615353,37.1142275952239,37.1142275952239,558.141751619419,0.0,1.0
2013-12-10,41.5805,41.5899,41.5001,41.574,7300,37.249049976423,37.2574707763119,37.1770252624801,37.2432270828829,8148.86957364351,0.0,1.0
2013-12-11,41.352,41.352,41.352,41.352,200,37.0443528727419,37.0443528727419,37.0443528727419,37.0443528727419,223.256700647767,0.0,1.0
2013-12-12,41.26,41.31,41.19,41.28,2100,36.9619365334042,37.0067280221747,36.8992284491256,36.9798531289124,2344.19535680156,0.0,1.0
2013-12-13,41.3188,41.3188,41.1901,41.1901,2600,37.0146113241983,37.0146113241983,36.8993180321031,36.8993180321031,2902.33710842098,0.0,1.0
2013-12-16,41.3735,41.44,41.3201,41.439,3500,37.0636132129132,37.123185892978,37.0157759029064,37.1222900632026,3906.99226133593,0.0,1.0
2013-12-17,41.31,41.34,41.31,41.3399,1400,37.0067280221747,37.033602915437,37.0067280221747,37.0335133324595,1562.79690453437,0.0,1.0
2013-12-18,41.48,41.5799,41.11,41.245,7300,37.1590190839944,37.2485124785578,36.8275620670928,36.9484990867731,8148.8695736435,0.0,1.0
2013-12-19,41.4038,41.46,41.35,41.394,3300,37.0907568551081,37.1411024884862,37.0425612131911,37.0819777233091,3683.73556068816,0.0,1.0
2013-12-20,41.55,41.55,41.39,41.52,6600,37.221727168273,37.221727168273,37.0783944042075,37.1948522750108,7367.47112137633,0.0,1.0
2013-12-23,41.57,42.49,41.568,41.63,11200,37.2396437637812,38.0638071571582,37.2378521042304,37.2933935503058,12502.375236275,0.0,1.0
2013-12-24,41.67,41.68,41.67,41.68,600,37.3292267413222,37.3381850390763,37.3292267413222,37.3381850390763,669.770101943302,0.0,1.0
2013-12-26,41.67,41.67,41.57,41.62,4200,37.3292267413222,37.3292267413222,37.2396437637812,37.2844352525517,4688.39071360311,0.0,1.0
2013-12-27,41.62,41.71,41.62,41.71,12200,37.2844352525517,37.3650599323386,37.2844352525517,37.3650599323386,13618.6587395138,0.0,1.0
2013-12-30,41.76,41.83,41.74,41.83,4200,37.4098514211091,37.4725595053878,37.3919348256009,37.4725595053878,4688.39071360311,0.0,1.0
2013-12-31,41.715,41.78,41.65,41.78,18500,37.3695390812156,37.4277680166173,37.311310145814,37.4277680166173,20651.2448099185,0.0,1.0
2014-01-02,41.44,41.5299,41.42,41.529,4000,37.123185892978,37.2037209897873,37.1052692974698,37.2029147429894,4465.13401295534,0.0,1.0
2014-01-03,41.5,41.5,41.39,41.5,13700,37.1769356795026,37.1769356795026,37.0783944042075,37.1769356795026,15293.083994372,0.0,1.0
2014-01-06,41.4,41.58,41.32,41.58,7200,37.0873527019616,37.2486020615353,37.0156863199288,37.2486020615353,8037.24122331962,0.0,1.0
2014-01-07,41.48,41.49,41.43,41.43,3300,37.1590190839944,37.1679773817485,37.1142275952239,37.1142275952239,3683.73556068816,0.0,1.0
2014-01-08,41.4,41.48,41.3409,41.48,12800,37.0873527019616,37.1590190839944,37.0344091622349,37.1590190839944,14288.4288414571,0.0,1.0
2014-01-09,41.43,41.43,41.3596,41.43,2100,37.1142275952239,37.1142275952239,37.051161179035,37.1142275952239,2344.19535680155,0.0,1.0
2014-01-10,41.62,41.62,41.4035,41.4035,25200,37.2844352525517,37.2844352525517,37.0904881061755,37.0904881061755,28130.3442816187,0.0,1.0
2014-01-13,41.3772,41.509,41.3772,41.4601,1800,37.0669277830823,37.1849981474813,37.0669277830823,37.1411920714637,2009.3103058299,0.0,1.0
2014-01-14,41.52,41.52,41.37,41.37,11700,37.1948522750108,37.1948522750108,37.0604778086993,37.0604778086993,13060.5169878944,0.0,1.0
2014-01-15,41.5552,41.5552,41.4975,41.537,3300,37.2263854831052,37.2263854831052,37.174696105064,37.2100813811927,3683.73556068816,0.0,1.0
2014-01-16,41.51,41.5299,41.4401,41.4401,7100,37.1858939772567,37.2037209897873,37.1232754759555,37.1232754759555,7925.61287299573,0.0,1.0
2014-01-17,41.39,41.48,41.39,41.48,1100,37.0783944042075,37.1590190839944,37.0783944042075,37.1590190839944,1227.91185356272,0.0,1.0
2014-01-21,41.4098,41.499,41.39,41.499,2400,37.0961318337606,37.1760398497272,37.0783944042075,37.1760398497272,2679.08040777321,0.0,1.0
2014-01-22,41.4801,41.55,41.4572,41.54,2200,37.1591086669719,37.221727168273,37.138594165115,37.2127688705189,2455.82370712544,0.0,1.0
2014-01-23,41.2501,41.42,41.2501,41.42,3400,36.9530678186277,37.1052692974698,36.9530678186277,37.1052692974698,3795.36391101204,0.0,1.0
2014-01-24,41.0,41.1299,40.9691,41.1299,1900,36.7290207917977,36.8453890796234,36.7013396517375,36.8453890796234,2120.93865615379,0.0,1.0
2014-01-27,40.898,41.01,40.8101,40.88,5800,36.6376461547059,36.7379790895518,36.5589027174474,36.6215212187486,6474.44431878525,0.0,1.0
2014-01-28,40.95,41.06,40.84,41.06,25200,36.6842293030272,36.7827705783223,36.5856880277322,36.7827705783223,28130.3442816187,0.0,1.0
2014-01-29,40.8799,40.96,40.85,40.88,2300,36.621431635771,36.6931876007813,36.5946463254863,36.6215212187486,2567.45205744932,0.0,1.0
2014-01-30,40.91,40.9825,40.76,40.76,1900,36.6483961120108,36.713343770728,36.5140216456994,36.5140216456994,2120.93865615379,0.0,1.0
2014-01-31,40.959,40.959,40.8401,40.9,1800,36.6922917710059,36.6922917710059,36.5857776107097,36.6394378142567,2009.31030582991,0.0,1.0
2014-02-03,40.68,40.83,40.68,40.83,900,36.4423552636666,36.5767297299781,36.4423552636666,36.5767297299781,1004.65515291495,0.0,1.0
2014-02-04,40.7599,40.7599,40.64,40.72,9600,36.5139320627218,36.5139320627218,36.4065220726502,36.478188454683,10716.3216310928,0.0,1.0
2014-02-05,40.6525,40.72,40.6525,40.68,5000,36.4177199448428,36.478188454683,36.4177199448428,36.4423552636666,5581.41751619419,0.0,1.0
2014-02-06,40.95,40.95,40.82,40.82,4500,36.6842293030272,36.6842293030272,36.567771432224,36.567771432224,5023.27576457477,0.0,1.0
2014-02-07,41.0461,41.05,40.99,41.0,5500,36.7703185444441,36.7738122805682,36.7200624940436,36.7290207917977,6139.5592678136,0.0,1.0
2014-02-10,40.941,41.02,40.92,40.92,5800,36.6761668350485,36.7469373873059,36.6573544097649,36.6573544097649,6474.44431878526,0.0,1.0
2014-02-11,41.2225,41.2225,41.2225,41.2225,800,36.9283429168264,36.9283429168264,36.9283429168264,36.9283429168264,893.026802591068,0.0,1.0
2014-02-12,41.1607,41.2805,41.1607,41.27,4500,36.8729806367061,36.9803010438001,36.8729806367061,36.9708948311583,5023.27576457476,0.0,1.0
2014-02-13,41.1369,41.1369,41.1369,41.1369,400,36.8516598880513,36.8516598880513,36.8516598880513,36.8516598880513,446.513401295534,0.0,1.0
2014-02-14,41.38,41.436,41.38,41.4139,9900,37.0694361064534,37.1196025738763,37.0694361064534,37.0998047358398,11051.2066820645,0.0,1.0
2014-02-18,41.32,41.4499,41.32,41.4499,3700,37.0156863199288,37.1320546077545,37.0156863199288,37.1320546077545,4130.2489619837,0.0,1.0
2014-02-19,41.29,41.41,41.2844,41.41,1000,36.9888114266665,37.0963109997157,36.9837947799242,37.0963109997157,1116.28350323884,0.0,1.0
2014-02-20,41.362,41.38,41.29,41.35,6200,37.053311170496,37.0694361064534,36.9888114266665,37.0425612131911,6920.95772008079,0.0,1.0
2014-02-21,41.3512,41.4599,41.27,41.27,14500,37.0436362089216,37.1410129055086,36.9708948311583,36.9708948311583,16186.1107969631,0.0,1.0
2014-02-24,41.38,41.49,41.38,41.4799,5400,37.0694361064534,37.1679773817485,37.0694361064534,37.1589295010168,6027.93091748971,0.0,1.0
2014-02-25,41.4037,41.55,41.3301,41.55,2500,37.0906672721306,37.221727168273,37.0247342006605,37.221727168273,2790.70875809709,0.0,1.0
2014-02-26,41.34,41.34,41.34,41.34,200,37.033602915437,37.033602915437,37.033602915437,37.033602915437,223.256700647767,0.0,1.0
2014-02-27,41.42,41.465,41.42,41.465,1500,37.1052692974698,37.1455816373632,37.1052692974698,37.1455816373632,1674.42525485825,0.0,1.0
2014-02-28,41.5044,41.53,41.404,41.415,1900,37.1808773305144,37.2038105727649,37.0909360210632,37.1007901485927,2120.93865615379,0.0,1.0
2014-03-03,41.2801,41.4,41.165,41.165,2000,36.97994271189,37.0873527019616,36.8768327047403,36.8768327047403,2232.56700647767,0.0,1.0
2014-03-04,41.5644,41.62,41.49,41.49,2900,37.2346271170389,37.2844352525517,37.1679773817485,37.1679773817485,3237.22215939263,0.0,1.0
2014-03-05,41.55,41.6435,41.5,41.5,2400,37.221727168273,37.3054872522739,37.1769356795026,37.1769356795026,2679.08040777321,0.0,1.0
2014-03-06,41.6908,41.6908,41.67,41.67,900,37.3478600006507,37.3478600006507,37.3292267413222,37.3292267413222,1004.65515291495,0.0,1.0
2014-03-07,41.56,41.6656,41.56,41.6656,400,37.2306854660271,37.3252850903104,37.2306854660271,37.3252850903104,446.513401295535,0.0,1.0
2014-03-10,41.56,41.56,41.56,41.56,346,37.2306854660271,37.2306854660271,37.2306854660271,37.2306854660271,386.234092120638,0.0,1.0
2014-03-11,41.4112,41.6099,41.4112,41.6099,1300,37.0973859954462,37.2753873718201,37.0973859954462,37.2753873718201,1451.16855421049,0.0,1.0
2014-03-12,41.48,41.48,41.33,41.35,29200,37.1590190839944,37.1590190839944,37.0246446176829,37.0425612131911,32595.478294574,0.0,1.0
2014-03-13,41.306,41.349,41.29,41.349,1200,37.0031447030731,37.0416653834157,36.9888114266665,37.0416653834157,1339.5402038866,0.0,1.0
2014-03-14,41.3299,41.3428,41.3001,41.3428,2600,37.0245550347054,37.0361112388082,36.9978593073982,37.0361112388082,2902.33710842097,0.0,1.0
2014-03-17,41.3299,41.3299,41.3299,41.3299,114,37.0245550347054,37.0245550347054,37.0245550347054,37.0245550347054,127.256319369227,0.0,1.0
2014-03-18,41.6,41.6,41.48,41.49,5400,37.2665186570435,37.2665186570435,37.1590190839944,37.1679773817485,6027.93091748972,0.0,1.0
2014-03-19,41.3891,41.5299,41.3891,41.5299,900,37.0775881574096,37.2037209897873,37.0775881574096,37.2037209897873,1004.65515291495,0.0,1.0
2014-03-20,41.3891,41.3891,41.3891,41.3891,143,37.0775881574096,37.0775881574096,37.0775881574096,37.0775881574096,159.628540963154,0.0,1.0
2014-03-21,41.4544,41.7421,41.4544,41.7421,1900,37.1360858417439,37.3938160681293,37.1360858417439,37.3938160681293,2120.93865615379,0.0,1.0
2014-03-24,41.3801,41.4499,41.38,41.4499,3300,37.0695256894309,37.1320546077545,37.0694361064534,37.1320546077545,3683.73556068816,0.0,1.0
2014-03-25,41.5565,41.569,41.48,41.5299,900,37.2275500618132,37.2387479340058,37.1590190839944,37.2037209897873,1004.65515291495,0.0,1.0
2014-03-26,41.5565,41.5565,41.5565,41.5565,302,37.2275500618132,37.2275500618132,37.2275500618132,37.2275500618132,337.117617978129,0.0,1.0
2014-03-27,41.49,41.55,41.4899,41.52,1800,37.1679773817485,37.221727168273,37.1678877987709,37.1948522750108,2009.3103058299,0.0,1.0
2014-03-28,41.52,41.65,41.52,41.6256,5300,37.1948522750108,37.311310145814,37.1948522750108,37.289451899294,5916.30256716582,0.0,1.0
2014-03-31,41.6576,41.7498,41.6576,41.7498,1100,37.3181184521071,37.4007139573999,37.3181184521071,37.4007139573999,1227.91185356272,0.0,1.0
2014-04-01,41.71,41.71,41.61,41.61,500,37.3650599323386,37.3650599323386,37.2754769547976,37.2754769547976,558.141751619418,0.0,1.0
2014-04-02,41.88,41.88,41.8499,41.8499,600,37.5173509941582,37.5173509941582,37.4903865179184,37.4903865179184,669.770101943303,0.0,1.0
2014-04-03,41.78,41.91,41.74,41.91,1300,37.4277680166173,37.5442258874205,37.3919348256009,37.5442258874205,1451.16855421049,0.0,1.0
2014-04-04,41.62,42.1299,41.62,42.12,40000,37.2844352525517,37.7412188550331,37.2844352525517,37.7323501402566,44651.3401295535,0.0,1.0
2014-04-07,41.67,41.7288,41.6499,41.7288,1000,37.3292267413222,37.3819015321163,37.3112205628365,37.3819015321163,1116.28350323884,0.0,1.0
2014-04-08,41.71,41.71,41.6999,41.7,800,37.3650599323386,37.3650599323386,37.356012051607,37.3561016345845,893.026802591069,0.0,1.0
2014-04-09,41.71,41.71,41.71,41.71,74,37.3650599323386,37.3650599323386,37.3650599323386,37.3650599323386,82.6049792396739,0.0,1.0
2014-04-10,41.72,41.84,41.72,41.84,33900,37.3740182300927,37.4815178031419,37.3740182300927,37.4815178031419,37842.0107597965,0.0,1.0
2014-04-11,41.4009,41.61,41.4009,41.5591,4500,37.0881589487595,37.2754769547976,37.0881589487595,37.2298792192293,5023.27576457476,0.0,1.0
2014-04-14,41.5565,41.5565,41.5565,41.5565,200,37.2275500618132,37.2275500618132,37.2275500618132,37.2275500618132,223.256700647767,0.0,1.0
2014-04-15,41.564,41.63,41.28,41.58,14400,37.2342687851288,37.2933935503058,36.9798531289124,37.2486020615353,16074.4824466392,0.0,1.0
2014-04-16,41.66,41.66,41.3,41.3,3000,37.3202684435681,37.3202684435681,36.9977697244206,36.9977697244206,3348.85050971651,0.0,1.0
2014-04-17,41.76,41.89,41.66,41.89,11500,37.4098514211091,37.5263092919123,37.3202684435681,37.5263092919123,12837.2602872466,0.0,1.0
2014-04-21,41.76,41.76,41.5919,41.75,2000,37.4098514211091,37.4098514211091,37.2592624358627,37.400893123355,2232.56700647767,0.0,1.0
2014-04-22,41.8192,42.0,41.71,42.0,3800,37.4628845438133,37.6248505672074,37.3650599323386,37.6248505672074,4241.87731230758,0.0,1.0
2014-04-23,41.676,41.77,41.66,41.662,3100,37.3346017199747,37.4188097188632,37.3202684435681,37.3220601031189,3460.47886004039,0.0,1.0
2014-04-24,41.6,41.63,41.56,41.56,1800,37.2665186570435,37.2933935503058,37.2306854660271,37.2306854660271,2009.31030582991,0.0,1.0
2014-04-25,41.5,41.66,41.49,41.66,15100,37.1769356795026,37.3202684435681,37.1679773817485,37.3202684435681,16855.8808989064,0.0,1.0
2014-04-28,41.55,41.91,41.47,41.91,3600,37.221727168273,37.5442258874205,37.1500607862403,37.5442258874205,4018.62061165981,0.0,1.0
2014-04-29,41.7065,41.7299,41.63,41.709,1100,37.3619245281247,37.3828869448693,37.2933935503058,37.3641641025632,1227.91185356272,0.0,1.0
2014-04-30,41.73,41.73,41.64,41.68,2100,37.3829765278468,37.3829765278468,37.3023518480599,37.3381850390763,2344.19535680156,0.0,1.0
2014-05-01,41.72,41.7599,41.613,41.7299,3000,37.3740182300927,37.4097618381315,37.2781644441239,37.3828869448693,3348.85050971651,0.0,1.0
2014-05-02,41.7325,41.74,41.7325,41.739,800,37.3852161022853,37.3919348256009,37.3852161022853,37.3910389958255,893.026802591069,0.0,1.0
2014-05-05,41.663,41.71,41.66,41.71,181200,37.3229559328943,37.3650599323386,37.3202684435681,37.3650599323386,202270.570786877,0.0,1.0
2014-05-06,41.65,41.65,41.57,41.6301,1100,37.311310145814,37.311310145814,37.2396437637812,37.2934831332834,1227.91185356272,0.0,1.0
2014-05-07,41.5901,41.619,41.538,41.54,1300,37.257649942267,37.2835394227763,37.2109772109681,37.2127688705189,1451.16855421049,0.0,1.0
2014-05-08,41.63,41.69,41.63,41.69,500,37.2933935503058,37.3471433368304,37.2933935503058,37.3471433368304,558.141751619418,0.0,1.0
2014-05-09,41.6499,41.6499,41.629,41.629,500,37.3112205628365,37.3112205628365,37.2924977205304,37.2924977205304,558.141751619418,0.0,1.0
2014-05-12,41.8536,41.879,41.7,41.72,1600,37.4937010880874,37.5164551643828,37.3561016345845,37.3740182300927,1786.05360518214,0.0,1.0
2014-05-13,41.8092,41.8092,41.79,41.7901,1300,37.4539262460592,37.4539262460592,37.4367263143714,37.4368158973489,1451.16855421049,0.0,1.0
2014-05-14,41.81,41.81,41.79,41.79,1900,37.4546429098796,37.4546429098796,37.4367263143714,37.4367263143714,2120.93865615379,0.0,1.0
2014-05-15,41.6101,41.67,41.6101,41.67,5300,37.2755665377752,37.3292267413222,37.2755665377752,37.3292267413222,5916.30256716583,0.0,1.0
2014-05-16,41.74,41.74,41.68,41.68,1200,37.3919348256009,37.3919348256009,37.3381850390763,37.3381850390763,1339.5402038866,0.0,1.0
2014-05-19,41.8,41.8,41.749,41.749,3100,37.4456846121255,37.4456846121255,37.3999972935796,37.3999972935796,3460.47886004039,0.0,1.0
2014-05-20,41.6492,41.71,41.59,41.65,2500,37.3105934819937,37.3650599323386,37.2575603592894,37.311310145814,2790.70875809709,0.0,1.0
2014-05-21,41.79,41.79,41.77,41.7724,4900,37.4367263143714,37.4367263143714,37.4188097188632,37.4209597103242,5469.78916587029,0.0,1.0
2014-05-22,41.8001,41.86,41.7796,41.789,3800,37.445774195103,37.4994343986501,37.4274096847071,37.435830484596,4241.87731230758,0.0,1.0
2014-05-23,41.9096,41.91,41.8306,41.86,500,37.5438675555104,37.5442258874205,37.473097003253,37.4994343986501,558.141751619418,0.0,1.0
2014-05-27,41.9699,41.98,41.8849,41.914,5500,37.5978860909676,37.6069339716992,37.5217405600578,37.5478092065222,6139.5592678136,0.0,1.0
2014-05-28,41.956,41.97,41.956,41.97,1000,37.5854340570894,37.5979756739451,37.5854340570894,37.5979756739451,1116.28350323884,0.0,1.0
2014-05-29,42.03,42.03,41.9871,42.0,1700,37.6517254604697,37.6517254604697,37.6132943631046,37.6248505672074,1897.68195550602,0.0,1.0
2014-05-30,41.9572,41.9572,41.93,41.93,1100,37.5865090528199,37.5865090528199,37.5621424829287,37.5621424829287,1227.91185356272,0.0,1.0
2014-06-02,41.9572,41.9572,41.9572,41.9572,53,37.5865090528199,37.5865090528199,37.5865090528199,37.5865090528199,59.1630256716583,0.0,1.0
2014-06-03,41.98,41.98,41.98,41.98,600,37.6069339716992,37.6069339716992,37.6069339716992,37.6069339716992,669.770101943302,0.0,1.0
2014-06-04,41.93,41.969,41.59,41.59,11600,37.5621424829287,37.5970798441697,37.2575603592894,37.2575603592894,12948.8886375705,0.0,1.0
2014-06-05,42.1471,42.1471,42.131,42.131,600,37.7566271271702,37.7566271271702,37.7422042677861,37.7422042677861,669.770101943301,0.0,1.0
2014-06-06,42.2599,42.2599,42.1801,42.1976,1200,37.8576767258364,37.8576767258364,37.7861895097587,37.8018665308284,1339.5402038866,0.0,1.0
2014-06-09,42.2929,42.34,42.231,42.2756,900,37.8872391084249,37.9294326908467,37.8317872453271,37.8717412533103,1004.65515291495,0.0,1.0
2014-06-10,42.3,42.55,42.214,42.55,1800,37.8935994998303,38.1175569436827,37.8165581391451,38.1175569436827,2009.31030582991,0.0,1.0
2014-06-11,42.22,42.39,42.22,42.39,600,37.8219331177975,37.9742241796172,37.8219331177975,37.9742241796172,669.770101943302,0.0,1.0
2014-06-12,42.15,42.15,41.3701,41.3701,3400,37.7592250335189,37.7592250335189,37.0605673916768,37.0605673916768,3795.36391101204,0.0,1.0
2014-06-13,42.18,42.18,42.1376,42.1376,1800,37.7860999267812,37.7860999267812,37.7481167443038,37.7481167443038,2009.3103058299,0.0,1.0
2014-06-16,42.146,42.166,42.146,42.166,500,37.7556417144172,37.7735583099254,37.7556417144172,37.7735583099254,558.141751619419,0.0,1.0
2014-06-17,42.2199,42.2199,42.18,42.2,800,37.82184353482,37.82184353482,37.7860999267812,37.8040165222894,893.026802591069,0.0,1.0
2014-06-18,42.38,42.38,42.21,42.21,1600,37.9652658818631,37.9652658818631,37.8129748200435,37.8129748200435,1786.05360518214,0.0,1.0
2014-06-19,42.35,42.35,42.234,42.336,1000,37.9383909886008,37.9383909886008,37.8344747346533,37.9258493717451,1116.28350323884,0.0,1.0
2014-06-20,42.336,42.34,42.329,42.329,700,37.9258493717451,37.9294326908467,37.9195785633172,37.9195785633172,781.398452267185,0.0,1.0
2014-06-23,42.32,42.33,42.28,42.2982,4400,37.9115160953385,37.9204743930926,37.8756829043221,37.8919870062346,4911.64741425088,0.0,1.0
2014-06-24,42.28,42.62,42.28,42.62,3800,37.8756829043221,38.1802650279614,37.8756829043221,38.1802650279614,4241.87731230758,0.0,1.0
2014-06-25,42.3,42.3,42.21,42.25,2400,37.8935994998303,37.8935994998303,37.8129748200435,37.8488080110598,2679.08040777321,0.0,1.0
2014-06-26,42.31,42.31,42.24,42.24,5300,37.9025577975844,37.9025577975844,37.8398497133057,37.8398497133057,5916.30256716583,0.0,1.0
2014-06-27,42.2542,42.299,42.2542,42.28,1100,37.8525704961166,37.8927036700549,37.8525704961166,37.8756829043221,1227.91185356272,0.0,1.0
2014-06-30,42.314,42.362,42.28,42.35,1500,37.9061411166861,37.9491409459057,37.8756829043221,37.9383909886008,1674.42525485825,0.0,1.0
2014-07-01,42.48,42.49,42.46,42.47,2400,38.0548488594041,38.0638071571582,38.0369322638959,38.04589056165,2679.0804077732,0.0,1.0
2014-07-02,42.4646,42.52,42.4646,42.52,1000,38.0410530808628,38.0906820504205,38.0410530808628,38.0906820504205,1116.28350323883,0.0,1.0
2014-07-03,42.51,42.52,42.4901,42.5,2400,38.0817237526664,38.0906820504205,38.0638967401357,38.0727654549123,2679.0804077732,0.0,1.0
2014-07-07,42.4564,42.47,42.4564,42.47,1300,38.0337072767044,38.04589056165,38.0337072767044,38.04589056165,1451.16855421049,0.0,1.0
2014-07-08,42.34,42.36,42.2305,42.28,3300,37.9294326908467,37.9473492863549,37.8313393304393,37.8756829043221,3683.73556068816,0.0,1.0
2014-07-09,42.4,42.4,42.3371,42.34,2400,37.9831824773713,37.9831824773713,37.926834784498,37.9294326908467,2679.08040777321,0.0,1.0
2014-07-10,42.3199,42.33,42.07,42.07,2900,37.911426512361,37.9204743930926,37.6875586514861,37.6875586514861,3237.22215939262,0.0,1.0
2014-07-11,42.3,42.32,42.27,42.32,1500,37.8935994998303,37.9115160953385,37.866724606568,37.9115160953385,1674.42525485826,0.0,1.0
2014-07-14,42.352,42.352,42.3355,42.34,2200,37.9401826481516,37.9401826481516,37.9254014568574,37.9294326908467,2455.82370712544,0.0,1.0
2014-07-15,42.3199,42.37,42.282,42.37,1700,37.911426512361,37.956307584109,37.8774745638729,37.956307584109,1897.68195550602,0.0,1.0
2014-07-16,42.35,42.6899,42.333,42.6899,1900,37.9383909886008,38.2428835292626,37.9231618824188,38.2428835292626,2120.93865615379,0.0,1.0
2014-07-17,42.2442,42.33,42.2442,42.3,1600,37.8436121983625,37.9204743930926,37.8436121983625,37.8935994998303,1786.05360518214,0.0,1.0
2014-07-18,42.3363,42.41,42.24,42.41,1900,37.9261181206777,37.9921407751254,37.8398497133057,37.9921407751254,2120.93865615379,0.0,1.0
2014-07-21,42.31,42.31,42.2245,42.2245,800,37.9025577975844,37.9025577975844,37.8259643517869,37.8259643517869,893.026802591069,0.0,1.0
2014-07-22,42.3601,42.42,42.36,42.42,3600,37.9474388693325,38.0010990728795,37.9473492863549,38.0010990728795,4018.6206116598,0.0,1.0
2014-07-23,42.4056,42.43,42.4056,42.41,1600,37.9881991241136,38.0100573706336,37.9881991241136,37.9921407751254,1786.05360518214,0.0,1.0
2014-07-24,42.4296,42.4499,42.408,42.4136,1800,38.0096990387234,38.0278843831642,37.9903491155746,37.9953657623169,2009.31030582991,0.0,1.0
2014-07-25,42.359,42.39,42.359,42.3899,2000,37.9464534565795,37.9742241796172,37.9464534565795,37.9741345966397,2232.56700647767,0.0,1.0
2014-07-28,42.35,42.37,42.27,42.31,3400,37.9383909886008,37.956307584109,37.866724606568,37.9025577975844,3795.36391101204,0.0,1.0
2014-07-29,42.33,42.4,42.33,42.39,68500,37.9204743930926,37.9831824773713,37.9204743930926,37.9742241796172,76465.4199718603,0.0,1.0
2014-07-30,42.2899,42.335,42.27,42.32,15000,37.8845516190987,37.9249535419697,37.866724606568,37.9115160953385,16744.2525485825,0.0,1.0
2014-07-31,42.0855,42.18,42.04,42.18,2200,37.7014440130049,37.7860999267812,37.6606837582238,37.7860999267812,2455.82370712544,0.0,1.0
2014-08-01,42.01,42.0315,41.9326,42.0315,2800,37.6338088649615,37.6530692051328,37.5644716403448,37.6530692051328,3125.59380906874,0.0,1.0
2014-08-04,42.0901,42.0901,41.85,41.92,5800,37.7055648299718,37.7055648299718,37.490476100896,37.5531841851746,6474.44431878525,0.0,1.0
2014-08-05,41.9201,42.0474,41.92,42.03,5700,37.5532737681522,37.6673128985618,37.5531841851746,37.6517254604697,6362.81596846136,0.0,1.0
2014-08-06,41.91,42.11,41.88,41.88,23900,37.5442258874205,37.7233918425025,37.5173509941582,37.5173509941582,26679.1757274082,0.0,1.0
2014-08-07,41.8534,41.97,41.8,41.97,2600,37.4935219221324,37.5979756739451,37.4456846121255,37.5979756739451,2902.33710842097,0.0,1.0
2014-08-08,41.9301,41.9301,41.84,41.84,1000,37.5622320659063,37.5622320659063,37.4815178031419,37.4815178031419,1116.28350323884,0.0,1.0
2014-08-11,42.0895,42.09,42.06,42.07,2200,37.7050273321066,37.7054752469943,37.678600353732,37.6875586514861,2455.82370712544,0.0,1.0
2014-08-12,42.0199,42.06,42.0199,42.06,2800,37.6426775797381,37.678600353732,37.6426775797381,37.678600353732,3125.59380906874,0.0,1.0
2014-08-13,42.1343,42.1343,42.07,42.07,500,37.7451605060449,37.7451605060449,37.6875586514861,37.6875586514861,558.141751619419,0.0,1.0
2014-08-14,42.19,42.19,42.16,42.16,1000,37.7950582245353,37.7950582245353,37.768183331273,37.768183331273,1116.28350323883,0.0,1.0
2014-08-15,42.12,42.2637,42.12,42.2637,400,37.7323501402566,37.861080878983,37.7323501402566,37.861080878983,446.513401295534,0.0,1.0
2014-08-18,42.28,42.3299,42.25,42.25,1400,37.8756829043221,37.9203848101151,37.8488080110598,37.8488080110598,1562.79690453437,0.0,1.0
2014-08-19,42.41,42.41,42.36,42.36,1600,37.9921407751254,37.9921407751254,37.9473492863549,37.9473492863549,1786.05360518214,0.0,1.0
2014-08-20,42.404,42.82,42.35,42.82,1600,37.9867657964729,38.3594309830434,37.9383909886008,38.3594309830434,1786.05360518214,0.0,1.0
2014-08-21,42.4,42.4399,42.33,42.4,4200,37.9831824773713,38.0189260854101,37.9204743930926,37.9831824773713,4688.39071360311,0.0,1.0
2014-08-22,42.38,42.41,42.36,42.36,1000,37.9652658818631,37.9921407751254,37.9473492863549,37.9473492863549,1116.28350323884,0.0,1.0
2014-08-25,42.4679,42.5099,42.45,42.45,1100,38.0440093191216,38.0816341696888,38.0279739661418,38.0279739661418,1227.91185356272,0.0,1.0
2014-08-26,42.5499,42.56,42.5499,42.56,1500,38.1174673607052,38.1265152414368,38.1174673607052,38.1265152414368,1674.42525485825,0.0,1.0
2014-08-27,42.5101,42.5261,42.5101,42.5261,1100,38.0818133356439,38.0961466120505,38.0818133356439,38.0961466120505,1227.91185356272,0.0,1.0
2014-08-28,42.4999,42.4999,42.4851,42.4851,700,38.0726758719347,38.0726758719347,38.0594175912587,38.0594175912587,781.398452267186,0.0,1.0
2014-08-29,42.4999,42.4999,42.4999,42.4999,85,38.0726758719347,38.0726758719347,38.0726758719347,38.0726758719347,94.8840977753011,0.0,1.0
2014-09-02,42.5399,42.5399,42.5,42.512,4200,38.1085090629511,38.1085090629511,38.0727654549123,38.0835154122172,4688.39071360311,0.0,1.0
2014-09-03,42.5802,42.76,42.53,42.76,3800,38.1446110029001,38.3056811965188,38.0996403481746,38.3056811965188,4241.87731230758,0.0,1.0
2014-09-04,42.57,42.6385,42.57,42.6385,1300,38.1354735391909,38.1968378788065,38.1354735391909,38.1968378788065,1451.16855421049,0.0,1.0
2014-09-05,42.5599,42.5599,42.51,42.52,5400,38.1264256584593,38.1264256584593,38.0817237526664,38.0906820504205,6027.93091748972,0.0,1.0
2014-09-08,42.517,42.53,42.46,42.53,2700,38.0879945610942,38.0996403481746,38.0369322638959,38.0996403481746,3013.96545874486,0.0,1.0
2014-09-09,42.38,42.48,42.38,42.442,2900,37.9652658818631,38.0548488594041,37.9652658818631,38.0208073279385,3237.22215939263,0.0,1.0
2014-09-10,42.4001,42.4001,42.32,42.35,1200,37.9832720603488,37.9832720603488,37.9115160953385,37.9383909886008,1339.5402038866,0.0,1.0
2014-09-11,42.404,42.404,42.36,42.36,800,37.9867657964729,37.9867657964729,37.9473492863549,37.9473492863549,893.02680259107,0.0,1.0
2014-09-12,42.31,42.31,42.3,42.3,900,37.9025577975844,37.9025577975844,37.8935994998303,37.8935994998303,1004.65515291495,0.0,1.0
2014-09-15,42.2799,42.2799,42.251,42.2699,800,37.8755933213446,37.8755933213446,37.8497038408352,37.8666350235905,893.026802591069,0.0,1.0
2014-09-16,42.36,42.36,42.3501,42.3501,900,37.9473492863549,37.9473492863549,37.9384805715783,37.9384805715783,1004.65515291495,0.0,1.0
2014-09-17,42.34,42.37,42.3301,42.3301,2000,37.9294326908467,37.956307584109,37.9205639760702,37.9205639760702,2232.56700647767,0.0,1.0
2014-09-18,42.3899,42.41,42.3701,42.39,2900,37.9741345966397,37.9921407751254,37.9563971670865,37.9742241796172,3237.22215939262,0.0,1.0
2014-09-19,42.3151,42.335,42.3151,42.335,1600,37.907126529439,37.9249535419697,37.907126529439,37.9249535419697,1786.05360518214,0.0,1.0
2014-09-22,42.1748,42.25,42.12,42.24,7417,37.781441611949,37.8488080110598,37.7323501402566,37.8398497133057,8279.47474352245,0.0,1.0
2014-09-23,42.11,42.15,42.0656,42.1301,9325,37.7233918425025,37.7592250335189,37.6836170004743,37.7413980209882,10409.3436677021,0.0,1.0
2014-09-24,42.14,42.194,42.03,42.04,12515,37.7502667357648,37.7986415436369,37.6517254604697,37.6606837582238,13970.288043034,0.0,1.0
2014-09-25,41.9301,42.06,41.9264,42.06,2909,37.5622320659063,37.678600353732,37.5589174957373,37.678600353732,3247.26871092177,0.0,1.0
2014-09-26,42.0,42.0,41.96,41.99,5913,37.6248505672074,37.6248505672074,37.589017376191,37.6158922694533,6600.58435465124,0.0,1.0
2014-09-29,41.93,41.97,41.92,41.92,1448,37.5621424829287,37.5979756739451,37.5531841851746,37.5531841851746,1616.37851268984,0.0,1.0
2014-09-30,41.888,41.92,41.888,41.91,1921,37.5245176323615,37.5531841851746,37.5245176323615,37.5442258874205,2144.38060972181,0.0,1.0
2014-10-01,41.6186,41.8,41.53,41.53,32903,37.2831810908662,37.4456846121255,37.2038105727649,37.2038105727649,36729.0761070674,0.0,1.0
2014-10-02,41.7499,41.7499,41.49,41.511,4542,37.4008035403774,37.4008035403774,37.1679773817485,37.1867898070321,5070.1596717108,0.0,1.0
2014-10-03,41.8199,41.8199,41.76,41.76,264,37.4635116246561,37.4635116246561,37.4098514211091,37.4098514211091,294.698844855053,0.0,1.0
2014-10-06,41.82,41.82,41.7801,41.7801,1797,37.4636012076337,37.4636012076337,37.4278575995948,37.4278575995948,2005.96145532019,0.0,1.0
2014-10-07,41.587,41.71,41.587,41.71,1257,37.2548728699632,37.3650599323386,37.2548728699632,37.3650599323386,1403.16836357122,0.0,1.0
2014-10-08,41.737,41.737,41.4964,41.5,35145,37.3892473362747,37.3892473362747,37.1737106923111,37.1769356795026,39231.7837213289,0.0,1.0
2014-10-09,41.53,41.6477,41.4301,41.6477,4770,37.2038105727649,37.3092497373306,37.1143171782014,37.3092497373306,5324.67231044924,0.0,1.0
2014-10-10,41.4,41.4,41.2701,41.3625,28056,37.0873527019616,37.0873527019616,36.9709844141359,37.0537590853837,31318.4499668688,0.0,1.0
2014-10-13,41.19,41.36,41.15,41.15,9444,36.8992284491256,37.0515195109452,36.8633952581092,36.8633952581092,10542.1814045876,0.0,1.0
2014-10-14,41.2701,41.4481,41.25,41.4481,1314,36.9709844141359,37.1304421141588,36.9529782356501,37.1304421141588,1466.79652325583,0.0,1.0
2014-10-15,41.1442,41.2164,41.0732,41.0732,1831,36.8581994454118,36.9228783551964,36.7945955313577,36.7945955313577,2043.91509443031,0.0,1.0
2014-10-16,41.13,41.13,41.02,41.05,3188,36.845478662601,36.845478662601,36.7469373873059,36.7738122805682,3558.71180832541,0.0,1.0
2014-10-17,41.34,41.42,41.06,41.1,3856,37.033602915437,37.1052692974698,36.7827705783223,36.8186037693387,4304.38918848895,0.0,1.0
2014-10-20,41.36,41.41,41.3201,41.3612,3352,37.0515195109452,37.0963109997157,37.0157759029064,37.0525945066757,3741.78230285658,0.0,1.0
2014-10-21,41.6,41.6,41.5383,41.5383,408,37.2665186570435,37.2665186570435,37.2112459599008,37.2112459599008,455.443669321446,0.0,1.0
2014-10-22,41.52,41.6488,41.52,41.6488,3362,37.1948522750108,37.3102351500835,37.1948522750108,37.3102351500835,3752.94513788896,0.0,1.0
2014-10-23,41.7201,41.7201,41.63,41.68,370,37.3741078130702,37.3741078130702,37.2933935503058,37.3381850390763,413.02489619837,0.0,1.0
2014-10-24,41.74,41.77,41.69,41.69,2626,37.3919348256009,37.4188097188632,37.3471433368304,37.3471433368304,2931.36047950518,0.0,1.0
2014-10-27,41.69,41.74,41.62,41.6382,35870,37.3471433368304,37.3919348256009,37.2844352525517,37.3007393544642,40041.0892611771,0.0,1.0
2014-10-28,41.8818,41.895,41.78,41.7862,7328,37.518963487754,37.5307884407894,37.4277680166173,37.4333221612248,8180.12551173419,0.0,1.0
2014-10-29,41.94,42.0431,41.89,42.03,5596,37.5711007806828,37.6634608305276,37.5263092919123,37.6517254604697,6246.72248412453,0.0,1.0
2014-10-30,42.0582,42.0582,41.84,41.84,2640,37.6769878601363,37.6769878601363,37.4815178031419,37.4815178031419,2946.98844855052,0.0,1.0
2014-10-31,42.258,42.2799,42.24,42.24,1065,37.8559746492631,37.8755933213446,37.8398497133057,37.8398497133057,1188.84193094936,0.0,1.0
2014-11-03,42.19,42.22,42.19,42.22,2435,37.7950582245353,37.8219331177975,37.7950582245353,37.8219331177975,2718.15033038656,0.0,1.0
2014-11-04,42.12,42.12,42.09,42.11,4109,37.7323501402566,37.7323501402566,37.7054752469943,37.7233918425025,4586.80891480837,0.0,1.0
2014-11-05,42.187,42.29,42.17,42.23,39951,37.792370735209,37.8846412020762,37.7771416290271,37.8308914155516,44596.6422378948,0.0,1.0
2014-11-06,42.24,42.24,42.15,42.1829,9642,37.8398497133057,37.8398497133057,37.7592250335189,37.7886978331298,10763.2055382289,0.0,1.0
2014-11-07,42.2,42.2,42.1821,42.1821,842,37.8040165222894,37.8040165222894,37.7879811693095,37.7879811693095,939.910709727099,0.0,1.0
2014-11-10,42.2378,42.239,42.2378,42.239,539,37.8378788877998,37.8389538835303,37.8378788877998,37.8389538835303,601.676808245733,0.0,1.0
2014-11-11,42.2861,42.33,42.2861,42.33,1537,37.8811474659521,37.9204743930926,37.8811474659521,37.9204743930926,1715.72774447809,0.0,1.0
2014-11-12,42.3153,42.3153,42.2428,42.2428,1561,37.9073056953941,37.9073056953941,37.8423580366769,37.8423580366769,1742.51854855582,0.0,1.0
2014-11-13,42.27,42.3199,42.246,42.3172,10881,37.866724606568,37.911426512361,37.8452246919582,37.9090077719674,12146.2807987418,0.0,1.0
2014-11-14,42.28,42.29,42.25,42.2625,6156,37.8756829043221,37.8846412020762,37.8488080110598,37.8600058832525,6871.84124593828,0.0,1.0
2014-11-17,42.2302,42.2302,42.2,42.2,1187,37.8310705815067,37.8310705815067,37.8040165222894,37.8040165222894,1325.0285183445,0.0,1.0
2014-11-18,42.32,42.34,42.3064,42.31,3276,37.9115160953385,37.9294326908467,37.8993328103929,37.9025577975844,3656.94475661043,0.0,1.0
2014-11-19,42.2599,42.2599,42.18,42.19,5887,37.8576767258364,37.8576767258364,37.7860999267812,37.7950582245353,6571.56098356703,0.0,1.0
2014-11-20,42.27,42.28,42.2,42.2,3271,37.866724606568,37.8756829043221,37.8040165222894,37.8040165222894,3651.36333909424,0.0,1.0
2014-11-21,42.43,42.4401,42.39,42.43,804,38.0100573706336,38.0191052513652,37.9742241796172,38.0100573706336,897.491936604024,0.0,1.0
2014-11-24,42.4799,42.4799,42.4478,42.4478,415,38.0547592764265,38.0547592764265,38.0260031406359,38.0260031406359,463.257653844117,0.0,1.0
2014-11-25,42.4799,42.4799,42.4799,42.4799,104,38.0547592764265,38.0547592764265,38.0547592764265,38.0547592764265,116.093484336839,0.0,1.0
2014-11-26,42.5199,42.5199,42.45,42.45,3613,38.0905924674429,38.0905924674429,38.0279739661418,38.0279739661418,4033.13229720192,0.0,1.0
2014-11-28,42.5199,42.5199,42.5199,42.5199,0,38.0905924674429,38.0905924674429,38.0905924674429,38.0905924674429,0,0.0,1.0
2014-12-01,42.3018,42.95,42.2594,42.95,2592,37.8952119934261,38.4758888538466,37.8572288109487,38.4758888538466,2893.40684039506,0.0,1.0
2014-12-02,42.37,42.37,42.3249,42.36,2413,37.956307584109,37.956307584109,37.915905661238,37.9473492863549,2693.59209331531,0.0,1.0
2014-12-03,42.44,42.44,42.3708,42.3708,29718,38.0190156683877,38.0190156683877,37.9570242479293,37.9570242479293,33173.7131492517,0.0,1.0
2014-12-04,42.3184,42.36,42.3,42.35,13927,37.9100827676979,37.9473492863549,37.8935994998303,37.9383909886008,15546.4803496073,0.0,1.0
2014-12-05,42.4,42.45,42.395,42.4399,20350,37.9831824773713,38.0279739661418,37.9787033284942,38.0189260854101,22716.3692909103,0.0,1.0
2014-12-08,42.2832,42.4,42.28,42.39,7301,37.8785495596034,37.9831824773713,37.8756829043221,37.9742241796172,8149.98585714675,0.0,1.0
2014-12-09,42.2201,42.27,42.1,42.1,12419,37.8220227007751,37.866724606568,37.7144335447484,37.7144335447484,13863.1248267231,0.0,1.0
2014-12-10,42.0325,42.18,42.0325,42.18,1514,37.6539650349082,37.7860999267812,37.6539650349082,37.7860999267812,1690.0532239036,0.0,1.0
2014-12-11,42.0001,42.1378,42.0,42.1378,1274,37.624940150185,37.7482959102589,37.6248505672074,37.7482959102589,1422.14518312628,0.0,1.0
2014-12-12,41.8036,41.9272,41.8036,41.9272,6046,37.4489095993169,37.5596341595576,37.4489095993169,37.5596341595576,6749.05006058201,0.0,1.0
2014-12-15,41.571,41.571,41.55,41.55,496,37.2405395935566,37.2405395935566,37.221727168273,37.221727168273,553.676617606463,0.0,1.0
2014-12-16,41.591,41.6999,41.59,41.65,8277,37.2584561890648,37.356012051607,37.2575603592894,37.311310145814,9239.47855630786,0.0,1.0
2014-12-17,41.82,41.82,41.69,41.69,5873,37.4636012076337,37.4636012076337,37.3471433368304,37.3471433368304,6555.93301452168,0.0,1.0
2014-12-18,42.091,42.28,42.04,42.28,3504,37.7063710767697,37.8756829043221,37.6606837582238,37.8756829043221,3911.45739534888,0.0,1.0
2014-12-19,42.197,42.64,42.121,42.64,1721,37.8013290329631,38.1981816234696,37.733245970032,38.1981816234696,1921.12390907404,0.0,1.0
2014-12-22,42.18,42.18,42.18,42.18,343,37.7860999267812,37.7860999267812,37.7860999267812,37.7860999267812,382.88524161092,0.0,1.0
2014-12-23,42.3028,42.314,42.291,42.3106,1109,37.8961078232015,37.9061411166861,37.8855370318516,37.9030952954497,1237.95840509187,0.0,1.0
2014-12-24,42.376,42.3799,42.376,42.3799,359,37.9616825627615,37.9651762988856,37.9616825627615,37.9651762988856,400.745777662742,0.0,1.0
2014-12-26,42.482,42.51,42.38,42.51,2281,38.0566405189549,38.0817237526664,37.9652658818631,38.0817237526664,2546.24267088778,0.0,1.0
2014-12-29,42.422,42.4235,42.366,42.366,1294,38.0028907324303,38.0042344770934,37.9527242650074,37.9527242650074,1444.47085319105,0.0,1.0
2014-12-30,42.31,42.36,42.29,42.29,5315,37.9025577975844,37.9473492863549,37.8846412020762,37.8846412020762,5933.04681971442,0.0,1.0
2014-12-31,42.2872,42.35,42.2872,42.35,746,37.8821328787051,37.9383909886008,37.8821328787051,37.9383909886008,832.747493416171,0.0,1.0
2015-01-02,42.1092,42.137,42.0909,42.11,1435,37.7226751786822,37.7475792464385,37.7062814937922,37.7233918425025,1601.86682714773,0.0,1.0
2015-01-05,41.88,42.0,41.54,42.0,6543,37.5173509941582,37.6248505672074,37.2127688705189,37.6248505672074,7303.84296169171,0.0,1.0
2015-01-06,41.6701,42.149,41.64,42.149,23337,37.3293163242998,37.7583292037435,37.3023518480599,37.7583292037435,26050.7081150847,0.0,1.0
2015-01-07,41.821,41.88,41.7728,41.7728,9210,37.4644970374091,37.5173509941582,37.4213180422343,37.4213180422343,10280.9710648297,0.0,1.0
2015-01-08,42.09,42.1299,42.063,42.1299,3173,37.7054752469943,37.7412188550331,37.6812878430582,37.7412188550331,3541.96755577683,0.0,1.0
2015-01-09,42.32,42.32,42.0164,42.099,21526,37.9115160953385,37.9115160953385,37.6395421755241,37.713537714973,24029.1186907192,0.0,1.0
2015-01-12,41.9499,42.08,41.86,41.9899,7499,37.5799694954594,37.6965169492402,37.4994343986501,37.6158026864758,8371.00999078803,0.0,1.0
2015-01-13,42.0699,42.18,41.8501,42.18,6454,37.6874690685085,37.7860999267812,37.4905656838735,37.7860999267812,7204.49372990346,0.0,1.0
2015-01-14,41.9,41.92,41.83,41.92,2398,37.5352675896664,37.5531841851746,37.4725595053878,37.5531841851746,2676.84784076673,0.0,1.0
2015-01-15,41.9699,42.0095,41.9035,42.0095,30001,37.5978860909676,37.6333609500738,37.5384029938804,37.6333609500738,33489.6213806683,0.0,1.0
2015-01-16,42.1372,42.1399,41.9701,42.1399,3814,37.7477584123936,37.7501771527872,37.5980652569227,37.7501771527872,4257.50528135292,0.0,1.0
2015-01-20,42.143,42.1999,42.0858,42.0858,2926,37.752954225091,37.8039269393118,37.7017127619376,37.7017127619376,3266.24553047683,0.0,1.0
2015-01-21,42.25,42.25,42.1501,42.2,2476,37.8488080110598,37.8488080110598,37.7593146164964,37.8040165222894,2763.91795401936,0.0,1.0
2015-01-22,42.4,42.4363,42.09,42.09,27814,37.9831824773713,38.0157010982187,37.7054752469943,37.7054752469943,31048.309359085,0.0,1.0
2015-01-23,42.4899,42.4903,42.39,42.46,5026,38.0637175741806,38.0640759060908,37.9742241796172,38.0369322638959,5610.44088727839,0.0,1.0
2015-01-26,42.51,42.54,42.42,42.42,1370,38.0817237526664,38.1085986459287,38.0010990728795,38.0010990728795,1529.3083994372,0.0,1.0
2015-01-27,42.469,42.48,42.326,42.326,4322,38.0449947318746,38.0548488594041,37.916891073991,37.916891073991,4824.57730099824,0.0,1.0
2015-01-28,42.296,42.75,42.27,42.75,3320,37.8900161807287,38.2967228987647,37.866724606568,38.2967228987647,3706.06123075293,0.0,1.0
2015-01-29,42.351,42.39,42.2,42.35,5674,37.9392868183762,37.9742241796172,37.8040165222894,37.9383909886008,6333.79259737716,0.0,1.0
2015-01-30,42.2224,42.2842,42.2101,42.279,3323,37.8240831092585,37.8794453893789,37.813064403021,37.8747870745467,3709.41008126266,0.0,1.0
2015-02-02,42.2159,42.24,42.14,42.23,4250,37.8182602157184,37.8398497133057,37.7502667357648,37.8308914155516,4744.20488876505,0.0,1.0
2015-02-03,42.5299,42.5299,42.4624,42.5,58741,38.099550765197,38.099550765197,38.0390822553569,38.0727654549123,65571.6092637525,0.0,1.0
2015-02-04,42.62,42.64,42.48,42.64,47570,38.1802650279614,38.1981816234696,38.0548488594041,38.1981816234696,53101.6062490715,0.0,1.0
2015-02-05,42.71,42.71,42.46,42.46,2198,38.2608897077483,38.2608897077483,38.0369322638959,38.0369322638959,2453.59114011896,0.0,1.0
2015-02-06,42.62,42.73,42.57,42.67,17582,38.1802650279614,38.2788063032565,38.1354735391909,38.2250565167319,19626.4965539452,0.0,1.0
2015-02-09,42.55,42.592,42.48,42.5294,7383,38.1175569436827,38.15518179425,38.0548488594041,38.0991028503093,8241.52110441234,0.0,1.0
2015-02-10,42.6001,42.659,42.52,42.62,4488,38.1624380154308,38.2152023892024,38.0906820504205,38.1802650279614,5009.88036253589,0.0,1.0
2015-02-11,42.6348,42.66,42.571,42.6242,952,38.1935233086375,38.2160982189778,38.1363693689663,38.1840275130182,1062.70189508337,0.0,1.0
2015-02-12,42.7301,42.755,42.7301,42.7426,3040,38.278895886234,38.3012020476417,38.278895886234,38.2900937584267,3393.50184984606,0.0,1.0
2015-02-13,42.9,42.96,42.8,42.96,2236,38.4310973650761,38.4848471516007,38.3415143875352,38.4848471516007,2496.00991324204,0.0,1.0
2015-02-17,42.92,43.07,42.88,43.07,2254,38.4490139605843,38.5833884268958,38.413180769568,38.5833884268958,2516.10301630034,0.0,1.0
2015-02-18,42.965,43.062,42.8901,43.05,4419,38.4893263004778,38.5762217886925,38.4222286502996,38.5654718313876,4932.85680081241,0.0,1.0
2015-02-19,42.9486,43.07,42.94,43.03,7390,38.4746346921611,38.5833884268958,38.4669305560925,38.5475552358794,8249.33508893499,0.0,1.0
2015-02-20,43.0212,43.0212,42.98,42.98,3017,38.5396719338558,38.5396719338558,38.5027637471089,38.5027637471089,3367.82732927157,0.0,1.0
2015-02-23,43.0398,43.0398,43.028,43.028,854,38.5563343676784,38.5563343676784,38.5457635763286,38.5457635763286,953.306111765966,0.0,1.0
2015-02-24,43.11,43.11,43.05,43.05,3833,38.6192216179122,38.6192216179122,38.5654718313876,38.5654718313876,4278.71466791446,0.0,1.0
2015-02-25,43.142,43.189,43.06,43.1,3288,38.6478881707253,38.6899921701695,38.5744301291417,38.6102633201581,3670.34015864929,0.0,1.0
2015-02-26,43.1359,43.14,43.1301,43.1301,789,38.6424236090953,38.6460965111745,38.6372277963979,38.6372277963979,880.747684055441,0.0,1.0
2015-02-27,43.12,43.23,43.12,43.1673,7170,38.6281799156663,38.7267211909613,38.6281799156663,38.6705526640432,8003.75271822245,0.0,1.0
2015-03-02,43.11,43.11,43.11,43.11,245,38.6192216179122,38.6192216179122,38.6192216179122,38.6192216179122,273.489458293515,0.0,1.0
2015-03-03,43.15,43.28,43.07,43.28,4936,38.6550548089286,38.7715126797318,38.5833884268958,38.7715126797318,5509.97537198689,0.0,1.0
2015-03-04,43.071,43.13,43.05,43.05,1411,38.5842842566712,38.6371382134204,38.5654718313876,38.5654718313876,1575.07602307,0.0,1.0
2015-03-05,43.1392,43.2099,43.06,43.1001,10969,38.6453798473541,38.7087150124756,38.5744301291417,38.6103529031356,12244.5137470268,0.0,1.0
2015-03-06,43.02,43.115,42.9601,43.115,10609,38.5385969381253,38.6237007667892,38.4849367345783,38.6237007667892,11842.6516858608,0.0,1.0
2015-03-09,43.0405,43.0424,42.93,42.94,16037,38.5569614485212,38.5586635250945,38.4579722583384,38.4669305560925,17901.8385414412,0.0,1.0
2015-03-10,42.7901,42.87,42.79,42.8218,2820,38.3326456727586,38.4042224718139,38.3325560897811,38.3610434766391,3147.91947913352,0.0,1.0
2015-03-11,42.95,42.95,42.82,42.85,10088,38.4758888538466,38.4758888538466,38.3594309830434,38.3863058763057,11261.0679806734,0.0,1.0
2015-03-12,43.0434,43.0434,43.0434,43.0434,486,38.5595593548699,38.5595593548699,38.5595593548699,38.5595593548699,542.513782574074,0.0,1.0
2015-03-13,43.0,43.0,43.0,43.0,1144,38.5206803426171,38.5206803426171,38.5206803426171,38.5206803426171,1277.02832770523,0.0,1.0
2015-03-16,43.1573,43.1573,43.1466,43.1499,1084,38.6615943662891,38.6615943662891,38.6520089876922,38.654965225951,1210.0513175109,0.0,1.0
2015-03-17,43.104,43.1499,43.06,43.0708,3724,38.6138466392597,38.654965225951,38.5744301291417,38.5841050907161,4157.03976606143,0.0,1.0
2015-03-18,43.34,43.34,43.06,43.06,4527,38.8252624662564,38.8252624662564,38.5744301291417,38.5744301291417,5053.41541916221,0.0,1.0
2015-03-19,43.28,43.28,43.2457,43.26,1351,38.7715126797318,38.7715126797318,38.7407857184353,38.7535960842236,1508.09901287567,0.0,1.0
2015-03-20,43.35,43.429,43.1508,43.1508,6388,38.8342207640105,38.9049913162679,38.6557714727489,38.6557714727489,7130.81901868969,0.0,1.0
2015-03-23,43.4,43.41,43.36,43.41,3604,38.879012252781,38.8879705505351,38.8431790617646,38.8879705505351,4023.08574567276,0.0,1.0
2015-03-24,43.3354,43.4,43.21,43.21,12089,38.8211416492895,38.879012252781,38.7088045954532,38.7088045954532,13494.7512706543,0.0,1.0
2015-03-25,43.13,43.289,43.13,43.28,2001,38.6371382134204,38.7795751477105,38.6371382134204,38.7715126797318,2233.68328998091,0.0,1.0
2015-03-26,43.1,43.1,42.9414,42.9414,633,38.6102633201581,38.6102633201581,38.4681847177781,38.4681847177781,706.607457550183,0.0,1.0
2015-03-27,43.0878,43.0878,43.0361,43.0361,621,38.5993341968981,38.5993341968981,38.5530197975094,38.5530197975094,693.212055511317,0.0,1.0
2015-03-30,43.2,43.26,43.19,43.2,2078,38.6998462976991,38.7535960842236,38.690887999945,38.6998462976991,2319.6371197303,0.0,1.0
2015-03-31,43.12,43.19,42.95,43.11,10669,38.6281799156663,38.690887999945,38.4758888538466,38.6192216179122,11909.6286960551,0.0,1.0
2015-04-01,43.05,43.0999,43.0,43.08,106129,38.5654718313876,38.6101737371805,38.5206803426171,38.5923467246499,118470.051915234,0.0,1.0
2015-04-02,43.104,43.17,43.104,43.14,2569,38.6138466392597,38.6729714044368,38.6138466392597,38.6460965111745,2867.73231982057,0.0,1.0
2015-04-06,43.2604,43.2938,43.246,43.26,3982,38.7539544161338,38.7838751306325,38.7410544673679,38.7535960842236,4445.04090989704,0.0,1.0
2015-04-07,43.2601,43.37,43.2601,43.33,6330,38.7536856672012,38.8521373595187,38.7536856672012,38.8163041685023,7066.07457550183,0.0,1.0
2015-04-08,43.38,43.43,43.3301,43.37,11374,38.8610956572728,38.9058871460433,38.8163937514799,38.8521373595187,12696.6085658385,0.0,1.0
2015-04-09,43.45,43.46,43.39,43.4,6621,38.9238037415515,38.9327620393056,38.8700539550269,38.879012252781,7390.91307494433,0.0,1.0
2015-04-10,43.475,43.48,43.4,43.48,1664,38.9461994859367,38.9506786348138,38.879012252781,38.9506786348138,1857.49574938942,0.0,1.0
2015-04-13,43.46,43.65,43.46,43.65,9152,38.9327620393056,39.1029696966334,38.9327620393056,39.1029696966334,10216.2266216418,0.0,1.0
2015-04-14,43.4704,43.48,43.4,43.43,2459,38.9420786689698,38.9506786348138,38.879012252781,38.9058871460433,2744.9411344643,0.0,1.0
2015-04-15,43.49,43.59,43.47,43.47,933,38.9596369325679,39.0492199101088,38.9417203370597,38.9417203370597,1041.49250852183,0.0,1.0
2015-04-16,43.56,43.5694,43.4701,43.55,2940,39.0223450168466,39.0307658167354,38.9418099200372,39.0133867190924,3281.87349952217,0.0,1.0
2015-04-17,43.306,43.47,43.2824,43.47,2149,38.7948042538925,38.9417203370597,38.7736626711928,38.9417203370597,2398.89324846026,0.0,1.0
2015-04-20,43.3601,43.4107,43.28,43.28,4541,38.8432686447421,38.8885976313779,38.7715126797318,38.7715126797318,5069.04338820756,0.0,1.0
2015-04-21,43.49,43.5399,43.49,43.505,2978,38.9596369325679,39.0043388383608,38.9596369325679,38.973074379199,3324.29227264525,0.0,1.0
2015-04-22,43.4609,43.59,43.4501,43.59,2204,38.9335682861034,39.0492199101088,38.923893324529,39.0492199101088,2460.2888411384,0.0,1.0
2015-04-23,43.5653,43.5799,43.4271,43.4271,4223,39.0270929146562,39.0401720293772,38.9032892396946,38.9032892396946,4714.06523417761,0.0,1.0
2015-04-24,43.5368,43.5999,43.4901,43.4901,1245,39.001561766057,39.0580886248854,38.9597265155454,38.9597265155454,1389.77296153235,0.0,1.0
2015-04-27,43.553,43.69,43.5229,43.69,1731,39.0160742084187,39.1388028876498,38.9891097321788,39.1388028876498,1932.28674410642,0.0,1.0
2015-04-28,43.4897,43.65,43.4897,43.65,2505,38.9593681836352,39.1029696966334,38.9593681836352,39.1029696966334,2796.29017561329,0.0,1.0
2015-04-29,43.354,43.57,43.347,43.57,4313,38.8378040831121,39.0313033146006,38.8315332746843,39.0313033146006,4814.53074946911,0.0,1.0
2015-04-30,43.22,43.269,43.15,43.269,994,38.7177628932072,38.7616585522023,38.6550548089286,38.7616585522023,1109.5858022194,0.0,1.0
2015-05-01,43.26,43.27,43.17,43.251,3345,38.7535960842236,38.7625543819777,38.6729714044368,38.7455336162449,3733.96831833391,0.0,1.0
2015-05-04,43.32,43.3883,43.32,43.34,4677,38.8073458707482,38.8685310444087,38.8073458707482,38.8252624662564,5220.85794464804,0.0,1.0
2015-05-05,43.1799,43.21,43.1359,43.2,1946,38.6818401192133,38.7088045954532,38.6424236090953,38.6998462976991,2172.28769730278,0.0,1.0
2015-05-06,43.04,43.12,43.0147,43.12,4265,38.5565135336335,38.6281799156663,38.5338490403156,38.6281799156663,4760.94914131364,0.0,1.0
2015-05-07,43.1072,43.13,43.0301,43.13,3906,38.616713294541,38.6371382134204,38.5476448188569,38.6371382134204,4360.2033636509,0.0,1.0
2015-05-08,43.3843,43.3843,43.36,43.36,629,38.8649477253071,38.8649477253071,38.8431790617646,38.8431790617646,702.142323537227,0.0,1.0
2015-05-11,43.28,43.39,43.28,43.35,27359,38.7715126797318,38.8700539550269,38.7715126797318,38.8342207640105,30540.4003651113,0.0,1.0
2015-05-12,43.25,43.25,43.25,43.25,413,38.7446377864695,38.7446377864695,38.7446377864695,38.7446377864695,461.02508683764,0.0,1.0
2015-05-13,43.28,43.3,43.2201,43.266,5477,38.7715126797318,38.78942927524,38.7178524761848,38.7589710628761,6113.88474723911,0.0,1.0
2015-05-14,43.42,43.44,43.3,43.44,2800,38.8969288482892,38.9148454437974,38.78942927524,38.9148454437974,3125.59380906874,0.0,1.0
2015-05-15,43.43,43.43,43.372,43.3818,1433,38.9058871460433,38.9058871460433,38.8539290190695,38.8627081508685,1599.63426014125,0.0,1.0
2015-05-18,43.4601,43.48,43.4058,43.4058,818,38.9328516222831,38.9506786348138,38.8842080654784,38.8842080654784,913.119905649368,0.0,1.0
2015-05-19,43.5074,43.5074,43.4892,43.4892,682,38.97522437066,38.97522437066,38.9589202687475,38.9589202687475,761.305349208886,0.0,1.0
2015-05-20,43.53,43.53,43.483,43.483,2793,38.9954701235843,38.9954701235843,38.95336612414,38.95336612414,3117.77982454607,0.0,1.0
2015-05-21,43.59,43.59,43.55,43.56,1800,39.0492199101088,39.0492199101088,39.0133867190924,39.0223450168466,2009.31030582991,0.0,1.0
2015-05-22,43.5602,43.5602,43.49,43.49,1802,39.0225241828016,39.0225241828016,38.9596369325679,38.9596369325679,2011.54287283638,0.0,1.0
2015-05-26,43.4399,43.4399,43.43,43.43,1119,38.9147558608198,38.9147558608198,38.9058871460433,38.9058871460433,1249.12124012426,0.0,1.0
2015-05-27,43.506,43.506,43.4459,43.4459,727,38.9739702089744,38.9739702089744,38.9201308394723,38.9201308394723,811.538106854634,0.0,1.0
2015-05-28,43.43,43.43,43.38,43.38,851,38.9058871460433,38.9058871460433,38.8610956572728,38.8610956572728,949.957261256249,0.0,1.0
2015-05-29,43.358,43.358,43.348,43.35,945,38.8413874022138,38.8413874022138,38.8324291044597,38.8342207640105,1054.8879105607,0.0,1.0
2015-06-01,43.39,43.4,43.28,43.4,3793,38.8700539550269,38.879012252781,38.7715126797318,38.879012252781,4234.06332778491,0.0,1.0
2015-06-02,43.32,43.34,43.2859,43.34,1335,38.8073458707482,38.8252624662564,38.7767980754067,38.8252624662564,1490.23847682385,0.0,1.0
2015-06-03,43.37,43.4099,43.35,43.4,5198,38.8521373595187,38.8878809675575,38.8342207640105,38.879012252781,5802.44164983547,0.0,1.0
2015-06-04,43.168,43.24,43.168,43.24,1193,38.6711797448859,38.7356794887154,38.6711797448859,38.7356794887154,1331.72621936393,0.0,1.0
2015-06-05,43.17,43.29,43.1124,43.29,21158,38.6729714044368,38.7804709774859,38.6213716093732,38.7804709774859,23618.3263615273,0.0,1.0
2015-06-08,43.0001,43.1299,43.0001,43.1299,967,38.5207699255947,38.6370486304428,38.5207699255947,38.6370486304428,1079.44614763195,0.0,1.0
2015-06-09,42.94,43.0,42.94,43.0,812,38.4669305560925,38.5206803426171,38.4669305560925,38.5206803426171,906.422204629936,0.0,1.0
2015-06-10,43.2,43.216,43.19,43.216,2322,38.6998462976991,38.7141795741056,38.690887999945,38.7141795741056,2592.01029452057,0.0,1.0
2015-06-11,43.2825,43.2825,43.2825,43.2825,303,38.7737522541704,38.7737522541704,38.7737522541704,38.7737522541704,338.233901481367,0.0,1.0
2015-06-12,43.11,43.1486,43.11,43.13,1545,38.6192216179122,38.653800647243,38.6192216179122,38.6371382134204,1724.658012504,0.0,1.0
2015-06-15,43.11,43.22,43.0,43.22,2288,38.6192216179122,38.7177628932072,38.5206803426171,38.7177628932072,2554.05665541046,0.0,1.0
2015-06-16,43.089,43.11,43.0,43.11,1282,38.6004091926286,38.6192216179122,38.5206803426171,38.6192216179122,1431.07545115219,0.0,1.0
2015-06-17,43.16,43.33,43.078,43.33,2809,38.6640131066827,38.8163041685023,38.5905550650991,38.8163041685023,3135.64036059789,0.0,1.0
2015-06-18,43.199,43.2382,42.99,42.99,1557,38.6989504679236,38.7340669951197,38.511722044863,38.511722044863,1738.05341454287,0.0,1.0
2015-06-19,43.149,43.25,43.149,43.25,919,38.6541589791532,38.7446377864695,38.6541589791532,38.7446377864695,1025.86453947649,0.0,1.0
2015-06-22,43.419,43.42,43.3401,43.42,5506,38.8960330185138,38.8969288482892,38.825352049234,38.8969288482892,6146.25696883303,0.0,1.0
2015-06-23,43.39,43.49,43.37,43.49,5277,38.8700539550269,38.9596369325679,38.8521373595187,38.9596369325679,5890.62804659134,0.0,1.0
2015-06-24,43.37,43.37,43.37,43.37,660,38.8521373595187,38.8521373595187,38.8521373595187,38.8521373595187,736.747112137632,0.0,1.0
2015-06-25,43.198,43.34,43.198,43.29,5856,38.6980546381482,38.8252624662564,38.6980546381482,38.7804709774859,6536.95619496663,0.0,1.0
2015-06-26,43.35,43.42,43.3057,43.42,1997,38.8342207640105,38.8969288482892,38.7945355049599,38.8969288482892,2229.21815596796,0.0,1.0
2015-06-29,43.0205,43.0205,43.01,43.01,1475,38.539044853013,38.539044853013,38.5296386403712,38.5296386403712,1646.51816727728,0.0,1.0
2015-06-30,42.9962,43.0,42.9962,43.0,512,38.5172761894706,38.5206803426171,38.5172761894706,38.5206803426171,571.537153658284,0.0,1.0
2015-07-01,42.98,43.15,42.9267,43.14,3732,38.5027637471089,38.6550548089286,38.4550160200796,38.6460965111745,4165.97003408734,0.0,1.0
2015-07-02,42.8901,43.08,42.8901,43.08,2980,38.4222286502996,38.5923467246499,38.4222286502996,38.5923467246499,3326.52483965173,0.0,1.0
2015-07-06,42.81,42.85,42.8001,42.8001,22014,38.3504726852893,38.3863058763057,38.3416039705127,38.3416039705127,24573.8650402997,0.0,1.0
2015-07-07,42.7601,42.7601,42.7,42.7,708,38.3057707794963,38.3057707794963,38.2519314099942,38.2519314099942,790.328720293097,0.0,1.0
2015-07-08,42.5,42.5,42.5,42.5,14318,38.0727654549123,38.0727654549123,38.0727654549123,38.0727654549123,15982.9471993736,0.0,1.0
2015-07-09,42.77,42.78,42.6401,42.77,5666,38.3146394942729,38.323597792027,38.1982712064472,38.3146394942729,6324.86232935124,0.0,1.0
2015-07-10,43.0557,43.08,42.89,43.02,4682,38.5705780611074,38.5923467246499,38.422139067322,38.5385969381253,5226.43936216424,0.0,1.0
2015-07-13,43.0911,43.2,43.0911,43.1652,1103,38.6022904351569,38.6998462976991,38.6022904351569,38.6686714215148,1231.26070407244,0.0,1.0
2015-07-14,43.2001,43.44,43.182,43.44,3436,38.6999358806766,38.9148454437974,38.6837213617417,38.9148454437974,3835.55011712864,0.0,1.0
2015-07-15,43.32,43.33,43.19,43.19,3270,38.8073458707482,38.8163041685023,38.690887999945,38.690887999945,3650.247055591,0.0,1.0
2015-07-16,43.4099,43.4199,43.3414,43.4199,1604,38.8878809675575,38.8968392653116,38.826516627942,38.8968392653116,1790.5187391951,0.0,1.0
2015-07-17,43.42,43.42,43.2783,43.4,2612,38.8969288482892,38.8969288482892,38.7699897691136,38.879012252781,2915.73251045984,0.0,1.0
2015-07-20,43.3561,43.56,43.3561,43.56,2940,38.8396853256405,39.0223450168466,38.8396853256405,39.0223450168466,3281.87349952218,0.0,1.0
2015-07-21,43.324,43.36,43.2586,43.336,5388,38.8109291898499,38.8431790617646,38.7523419225381,38.8216791471548,6014.53551545084,0.0,1.0
2015-07-22,43.24,43.29,43.15,43.15,6307,38.7356794887154,38.7804709774859,38.6550548089286,38.6550548089286,7040.40005492735,0.0,1.0
2015-07-23,43.052,43.28,43.03,43.25,21745,38.5672634909384,38.7715126797318,38.5475552358794,38.7446377864695,24273.5847779285,0.0,1.0
2015-07-24,42.8954,42.94,42.89,42.94,1270,38.4269765481093,38.4669305560925,38.422139067322,38.4669305560925,1417.68004911332,0.0,1.0
2015-07-27,42.76,42.76,42.76,42.76,352,38.3056811965188,38.3056811965188,38.3056811965188,38.3056811965188,392.93179314007,0.0,1.0
2015-07-28,43.05,43.05,42.92,42.96,1056,38.5654718313876,38.5654718313876,38.4490139605843,38.4848471516007,1178.79537942021,0.0,1.0
2015-07-29,43.06,43.23,43.04,43.23,1793,38.5744301291417,38.7267211909613,38.5565135336335,38.7267211909613,2001.49632130723,0.0,1.0
2015-07-30,43.16,43.16,42.94,42.94,13800,38.6640131066827,38.6640131066827,38.4669305560925,38.4669305560925,15404.7123446959,0.0,1.0
2015-07-31,43.17,43.219,43.0501,43.219,5410,38.6729714044368,38.7168670634318,38.5655614143651,38.7168670634318,6039.0937525221,0.0,1.0
2015-08-03,43.015,43.35,43.0101,43.35,3768,38.5341177892483,38.8342207640105,38.5297282233488,38.8342207640105,4206.15624020393,0.0,1.0
2015-08-04,43.01,43.0135,43.0,43.0135,650,38.5296386403712,38.5327740445851,38.5206803426171,38.5327740445851,725.584277105244,0.0,1.0
2015-08-05,43.16,43.279,43.16,43.26,1490,38.6640131066827,38.7706168499564,38.6640131066827,38.7535960842236,1663.26241982586,0.0,1.0
2015-08-06,42.9401,43.084,42.94,43.084,2143,38.4670201390701,38.5959300437515,38.4669305560925,38.5959300437515,2392.19554744082,0.0,1.0
2015-08-07,43.05,43.26,42.94,43.26,7886,38.5654718313876,38.7535960842236,38.4669305560925,38.7535960842236,8803.01170654146,0.0,1.0
2015-08-10,43.09,43.21,43.09,43.21,2092,38.601305022404,38.7088045954532,38.601305022404,38.7088045954532,2335.26508877564,0.0,1.0
2015-08-11,43.03,43.0599,42.8501,43.0599,1533,38.5475552358794,38.5743405461642,38.3863954592832,38.5743405461642,1711.26261046514,0.0,1.0
2015-08-12,42.926,42.926,42.6995,42.7599,31360,38.4543889392368,38.4543889392368,38.2514834951065,38.3055916135412,35006.6506615699,0.0,1.0
2015-08-13,42.93,42.93,42.8519,42.8519,1212,38.4579722583384,38.4579722583384,38.3880079528789,38.3880079528789,1352.93560592547,0.0,1.0
2015-08-14,42.99,42.99,42.8214,42.895,1465,38.511722044863,38.511722044863,38.3606851447289,38.4266182161991,1635.3553322449,0.0,1.0
2015-08-17,42.901,42.99,42.901,42.935,925,38.4319931948516,38.511722044863,38.4319931948516,38.4624514072155,1032.56224049592,0.0,1.0
2015-08-18,42.96,42.99,42.872,42.99,10246,38.4848471516007,38.511722044863,38.4060141313647,38.511722044863,11437.4407741851,0.0,1.0
2015-08-19,42.81,42.822,42.725,42.725,1205,38.3504726852893,38.3612226425942,38.2743271543794,38.2743271543794,1345.1216214028,0.0,1.0
2015-08-20,42.3935,42.6348,42.3935,42.6348,1614,37.9773595838311,38.1935233086375,37.9773595838311,38.1935233086375,1801.68157422748,0.0,1.0
2015-08-21,41.94,42.1791,41.94,42.01,1466,37.5711007806828,37.7852936799833,37.5711007806828,37.6338088649615,1636.47161574814,0.0,1.0
2015-08-24,41.73,41.8,37.17,38.87,11686,37.3829765278468,37.4456846121255,33.2979927519786,34.820903370175,13044.889018849,0.0,1.0
2015-08-25,41.7,41.7765,41.7,41.73,2692,37.3561016345845,37.4246326124033,37.3561016345845,37.3829765278468,3005.03519071895,0.0,1.0
2015-08-26,41.581,41.6711,41.44,41.6038,5699,37.2494978913108,37.3302121540752,37.123185892978,37.2699228101901,6361.69968495812,0.0,1.0
2015-08-27,42.09,42.1999,41.872,41.9,6370,37.7054752469943,37.8039269393118,37.510184355955,37.5352675896664,7110.72591563138,0.0,1.0
2015-08-28,42.19,42.21,42.03,42.18,6516,37.7950582245353,37.8129748200435,37.6517254604697,37.7860999267812,7273.70330710425,0.0,1.0
2015-08-31,42.0063,42.12,42.0,42.0212,1160,37.6304942947925,37.7323501402566,37.6248505672074,37.6438421584461,1294.88886375705,0.0,1.0
2015-09-01,41.53,41.7799,41.53,41.77,4522,37.2038105727649,37.4276784336397,37.2038105727649,37.4188097188632,5047.83400164601,0.0,1.0
2015-09-02,41.77,41.77,41.65,41.66,3196,37.4188097188632,37.4188097188632,37.311310145814,37.3202684435681,3567.64207635132,0.0,1.0
2015-09-03,41.82,41.977,41.76,41.76,3264,37.4636012076337,37.604246482373,37.4098514211091,37.4098514211091,3643.54935457156,0.0,1.0
2015-09-04,41.504,41.504,41.49,41.49,1644,37.1805189986042,37.1805189986042,37.1679773817485,37.1679773817485,1835.17007932465,0.0,1.0
2015-09-08,41.8701,41.8701,41.79,41.79,7154,37.5084822793817,37.5084822793817,37.4367263143714,37.4367263143714,7985.89218217063,0.0,1.0
2015-09-09,41.75,42.0299,41.75,41.985,1411,37.400893123355,37.6516358774922,37.400893123355,37.6114131205763,1575.07602307,0.0,1.0
2015-09-10,41.8759,41.95,41.8141,41.8141,29910,37.5136780920791,37.5800590784369,37.4583158119588,37.4583158119588,33388.0395818736,0.0,1.0
2015-09-11,41.82,41.92,41.82,41.91,11989,37.4636012076337,37.5531841851746,37.4636012076337,37.5442258874205,13383.1229203304,0.0,1.0
2015-09-14,41.8016,41.8899,41.77,41.86,2951,37.4471179397661,37.5262197089348,37.4188097188632,37.4994343986501,3294.15261805781,0.0,1.0
2015-09-15,41.9001,41.91,41.85,41.87,16448,37.535357172644,37.5442258874205,37.490476100896,37.5083926964042,18360.6310612724,0.0,1.0
2015-09-16,42.21,42.23,42.0922,42.17,15964,37.8129748200435,37.8308914155516,37.7074460725002,37.7771416290271,17820.3498457048,0.0,1.0
2015-09-17,42.04,42.2093,42.02,42.11,2664,37.6606837582238,37.8123477392007,37.6427671627156,37.7233918425025,2973.77925262826,0.0,1.0
2015-09-18,41.79,41.9799,41.79,41.935,6735,37.4367263143714,37.6068443887217,37.4367263143714,37.5666216318058,7518.16939431356,0.0,1.0
2015-09-21,41.87,42.0399,41.83,42.0399,3516,37.5083926964042,37.6605941752463,37.4725595053878,37.6605941752463,3924.85279738774,0.0,1.0
2015-09-22,41.59,41.6,41.56,41.6,15663,37.2575603592894,37.2665186570435,37.2306854660271,37.2665186570435,17484.3485112299,0.0,1.0
2015-09-23,41.5683,41.66,41.5641,41.5641,1639,37.238120853163,37.3202684435681,37.2343583681063,37.2343583681063,1829.58866180845,0.0,1.0
2015-09-24,41.51,41.51,41.33,41.43,12024,37.1858939772567,37.1858939772567,37.0246446176829,37.1142275952239,13422.1928429438,0.0,1.0
2015-09-25,41.47,41.62,41.47,41.62,1138,37.1500607862403,37.2844352525517,37.1500607862403,37.2844352525517,1270.33062668579,0.0,1.0
2015-09-28,41.18,41.34,41.15,41.34,3094,36.8902701513715,37.033602915437,36.8633952581092,37.033602915437,3453.78115902095,0.0,1.0
2015-09-29,41.16,41.23,41.12,41.2,19835,36.8723535558633,36.9350616401419,36.8365203648469,36.9081867468797,22141.4832867423,0.0,1.0
2015-09-30,41.4469,41.4469,41.43,41.4301,1066,37.1293671184283,37.1293671184283,37.1142275952239,37.1143171782014,1189.9582144526,0.0,1.0
2015-10-01,41.45,41.52,41.42,41.52,1263,37.1321441907321,37.1948522750108,37.1052692974698,37.1948522750108,1409.86606459065,0.0,1.0
2015-10-02,41.6241,41.6241,41.36,41.36,3800,37.2881081546309,37.2881081546309,37.0515195109452,37.0515195109452,4241.87731230758,0.0,1.0
2015-10-05,41.9892,41.9892,41.69,41.69,1744,37.615175605633,37.615175605633,37.3471433368304,37.3471433368304,1946.79842964853,0.0,1.0
2015-10-06,41.9401,42.041,41.87,41.87,5967,37.5711903636604,37.6615795879992,37.5083926964042,37.5083926964042,6660.86366382613,0.0,1.0
2015-10-07,42.02,42.13,42.01,42.13,18996,37.6427671627156,37.7413084380107,37.6338088649615,37.7413084380107,21204.9214275249,0.0,1.0
2015-10-08,42.31,42.31,42.18,42.18,548,37.9025577975844,37.9025577975844,37.7860999267812,37.7860999267812,611.723359774883,0.0,1.0
2015-10-09,42.23,42.35,42.22,42.35,1533,37.8308914155516,37.9383909886008,37.8219331177975,37.9383909886008,1711.26261046514,0.0,1.0
2015-10-12,42.22,42.28,42.21,42.2644,1675,37.8219331177975,37.8756829043221,37.8129748200435,37.8617079598257,1869.77486792505,0.0,1.0
2015-10-13,42.14,42.245,42.14,42.209,1967,37.7502667357648,37.8443288621828,37.7502667357648,37.812078990268,2195.72965087079,0.0,1.0
2015-10-14,42.02,42.0793,42.02,42.075,94052,37.6427671627156,37.6958898683974,37.6427671627156,37.6920378003631,104988.696046619,0.0,1.0
2015-10-15,42.2953,42.2953,42.1413,42.1413,294,37.8893890998859,37.8893890998859,37.7514313144728,37.7514313144728,328.187349952218,0.0,1.0
2015-10-16,42.35,42.35,42.2673,42.2673,391,37.9383909886008,37.9383909886008,37.8643058661744,37.8643058661744,436.466849766385,0.0,1.0
2015-10-19,42.29,42.3499,42.29,42.3499,847,37.8846412020762,37.9383014056233,37.8846412020762,37.9383014056233,945.492127243295,0.0,1.0
2015-10-20,42.25,42.2863,42.236,42.2501,1346,37.8488080110598,37.8813266319072,37.8362663942041,37.8488975940374,1502.51759535947,0.0,1.0
2015-10-21,42.2497,42.2497,42.2497,42.2497,310,37.8485392621272,37.8485392621272,37.8485392621272,37.8485392621272,346.047886004039,0.0,1.0
2015-10-22,42.2497,42.2497,42.2497,42.2497,173,37.8485392621272,37.8485392621272,37.8485392621272,37.8485392621272,193.117046060319,0.0,1.0
2015-10-23,42.56,42.6,42.51,42.59,2231,38.1265152414368,38.1623484324532,38.0817237526664,38.1533901346991,2490.42849572585,0.0,1.0
2015-10-26,42.475,42.5,42.475,42.5,2001,38.050369710527,38.0727654549123,38.050369710527,38.0727654549123,2233.68328998091,0.0,1.0
2015-10-27,42.4599,42.4599,42.35,42.4,13676,38.0368426809183,38.0368426809183,37.9383909886008,37.9831824773713,15266.2931902943,0.0,1.0
2015-10-28,42.5474,42.5474,42.5474,42.5474,240,38.1152277862667,38.1152277862667,38.1152277862667,38.1152277862667,267.908040777321,0.0,1.0
2015-10-29,42.473,42.52,42.473,42.52,1691,38.0485780509762,38.0906820504205,38.0485780509762,38.0906820504205,1887.63540397687,0.0,1.0
2015-10-30,42.53,42.53,42.46,42.47,1646,38.0996403481746,38.0996403481746,38.0369322638959,38.04589056165,1837.40264633112,0.0,1.0
2015-11-02,42.53,42.53,42.53,42.53,338,38.0996403481746,38.0996403481746,38.0996403481746,38.0996403481746,377.303824094726,0.0,1.0
2015-11-03,42.75,42.75,42.7,42.7,385,38.2967228987647,38.2967228987647,38.2519314099942,38.2519314099942,429.769148746952,0.0,1.0
2015-11-04,42.5901,42.64,42.49,42.49,1505,38.1534797176767,38.1981816234696,38.0638071571582,38.0638071571582,1680.00667237445,0.0,1.0
2015-11-05,42.645,42.649,42.588,42.588,935,38.2026607723467,38.2062440914483,38.1515984751483,38.1515984751483,1043.72507552831,0.0,1.0
2015-11-06,42.6199,42.68,42.5799,42.68,6239,38.1801754449839,38.234014814486,38.1443422539675,38.234014814486,6964.4927767071,0.0,1.0
2015-11-09,42.4743,42.4743,42.41,42.41,1046,38.0497426296842,38.0497426296842,37.9921407751254,37.9921407751254,1167.63254438782,0.0,1.0
2015-11-10,42.3908,42.47,42.3908,42.4,80166,37.9749408434375,38.04589056165,37.9749408434375,37.9831824773713,89487.9833206446,0.0,1.0
2015-11-11,42.4899,42.502,42.4,42.43,4066,38.0637175741806,38.0745571144631,37.9831824773713,38.0100573706336,4538.80872416911,0.0,1.0
2015-11-12,42.2342,42.3392,42.2342,42.3392,2743,37.8346539006084,37.9287160270264,37.8346539006084,37.9287160270264,3061.96564938412,0.0,1.0
2015-11-13,42.1076,42.1302,42.1076,42.1302,1624,37.7212418510415,37.7414876039658,37.7212418510415,37.7414876039658,1812.84440925987,0.0,1.0
2015-11-16,42.227,42.28,42.1183,42.1955,5074,37.8282039262254,37.8756829043221,37.7308272296384,37.7999852883,5664.02249543386,0.0,1.0
2015-11-17,42.324,42.324,42.07,42.07,1430,37.9150994144402,37.9150994144402,37.6875586514861,37.6875586514861,1596.28540963153,0.0,1.0
2015-11-18,42.41,42.41,42.32,42.33,8635,37.9921407751254,37.9921407751254,37.9115160953385,37.9204743930926,9639.10805046735,0.0,1.0
2015-11-19,42.43,42.4912,42.4,42.43,9244,38.0100573706336,38.0648821528887,37.9831824773713,38.0100573706336,10318.9247039398,0.0,1.0
2015-11-20,42.54,42.61,42.54,42.5743,2394,38.1085986459287,38.1713067302073,38.1085986459287,38.1393256072252,2672.38270675377,0.0,1.0
2015-11-23,42.54,42.54,42.54,42.54,161,38.1085986459287,38.1085986459287,38.1085986459287,38.1085986459287,179.721644021452,0.0,1.0
2015-11-24,42.31,42.31,42.29,42.29,457,37.9025577975844,37.9025577975844,37.8846412020762,37.8846412020762,510.141560980148,0.0,1.0
2015-11-25,42.5471,42.5471,42.5471,42.5471,340,38.1149590373341,38.1149590373341,38.1149590373341,38.1149590373341,379.536391101204,0.0,1.0
2015-11-27,42.553,42.553,42.553,42.553,418,38.120244433009,38.120244433009,38.120244433009,38.120244433009,466.606504353833,0.0,1.0
2015-11-30,42.5004,42.5004,42.5004,42.5004,276,38.0731237868224,38.0731237868224,38.0731237868224,38.0731237868224,308.094246893919,0.0,1.0
2015-12-01,42.5301,42.6099,42.51,42.52,3048,38.0997299311521,38.1712171472298,38.0817237526664,38.0906820504205,3402.43211787197,0.0,1.0
2015-12-02,42.4639,42.64,42.4201,42.62,4353,38.04042600002,38.1981816234696,38.001188655857,38.1802650279614,4859.18208959865,0.0,1.0
2015-12-03,42.34,42.34,42.26,42.3044,1308,37.9294326908467,37.9294326908467,37.8577663088139,37.8975411508421,1460.0988222364,0.0,1.0
2015-12-04,42.34,42.4199,42.24,42.4199,15189,37.9294326908467,38.0010094899019,37.8398497133057,38.0010094899019,16955.2301306947,0.0,1.0
2015-12-07,42.24,42.2671,42.24,42.2671,16175,37.8398497133057,37.8641267002193,37.8398497133057,37.8641267002193,18055.8856648882,0.0,1.0
2015-12-08,42.1152,42.13,42.06,42.08,1835,37.7280501573346,37.7413084380107,37.678600353732,37.6965169492402,2048.38022844326,0.0,1.0
2015-12-09,42.0,42.255,41.97,42.16,24673,37.6248505672074,37.8532871599369,37.5979756739451,37.768183331273,27542.0628754118,0.0,1.0
2015-12-10,42.05,42.26,42.05,42.26,838,37.6696420559779,37.8577663088139,37.6696420559779,37.8577663088139,935.445575714144,0.0,1.0
2015-12-11,41.7803,41.99,41.7803,41.91,58284,37.4280367655499,37.6158922694533,37.4280367655499,37.5442258874205,65061.4677027723,0.0,1.0
2015-12-14,41.75,41.96,41.67,41.93,5842,37.400893123355,37.589017376191,37.3292267413222,37.5621424829287,6521.32822592128,0.0,1.0
2015-12-15,41.918,41.99,41.83,41.9399,10454,37.5513925256238,37.6158922694533,37.4725595053878,37.5710111977053,11669.6277428588,0.0,1.0
2015-12-16,41.98,42.02,41.8901,41.971,66862,37.6069339716992,37.6427671627156,37.5263988748899,37.5988715037205,74636.9475935551,0.0,1.0
2015-12-17,41.975,42.09,41.91,41.9742,72857,37.6024548228222,37.7054752469943,37.5442258874205,37.6017381590018,81329.0671954718,0.0,1.0
2015-12-18,41.896,41.96,41.77,41.83,16026,37.5316842705648,37.589017376191,37.4188097188632,37.4725595053878,17889.5594229056,0.0,1.0
2015-12-21,41.79,41.88,41.77,41.78,11507,37.4367263143714,37.5173509941582,37.4188097188632,37.4277680166173,12845.0742717693,0.0,1.0
2015-12-22,42.035,42.06,41.7842,42.05,8637,37.6564912748749,37.6788871897523,37.4318154568247,37.6699288238013,9641.26722136318,0.00032,1.0
2015-12-23,42.16,42.21,42.03,42.03,61571,37.7684708492619,37.8132626790168,37.6520120918994,37.6520120918994,68730.1683555115,0.0,1.0
2015-12-24,42.2,42.3099,42.17,42.19,17044,37.8043043130658,37.9027567548669,37.7774292152129,37.7953459471148,19025.7911914917,0.0,1.0
2015-12-28,42.18,42.25,42.0415,42.25,28310,37.7863875811639,37.8490961428206,37.662314212743,37.8490961428206,31601.7454019673,0.0,1.0
2015-12-29,42.3199,42.67,42.1701,42.67,16972,37.9117151208178,38.2253475127611,37.7775187988724,38.2253475127611,18945.4193911053,0.0,1.0
2015-12-30,42.21,42.29,42.12,42.26,36955,37.8132626790168,37.8849296066245,37.7326373854581,37.8580545087716,41251.9428233734,0.0,1.0
2015-12-31,42.0855,42.13,42.01,42.0991,8013,37.7017310229273,37.741595751409,37.6340953599975,37.7139144006206,8944.71161801356,0.0,1.0
2016-01-04,41.73,41.8,41.62,41.8,8803,37.3832611133705,37.4459696750272,37.2847190879099,37.4459696750272,9826.56887225427,0.0,1.0
2016-01-05,41.7713,41.78,41.6901,41.7,2778,37.420259164748,37.4280529431253,37.3475172332262,37.3563860155176,3101.01196491223,0.0,1.0
2016-01-06,41.51,41.72,41.49,41.72,5050,37.1861770624493,37.3743027474195,37.1682603305474,37.3743027474195,5637.18877710827,0.0,1.0
2016-01-07,41.31,41.47,41.2301,41.32,2190,37.00700974343,37.1503435986455,36.9354323994818,37.015968109381,2444.64226175586,0.0,1.0
2016-01-08,41.04,41.39,41.04,41.35,28992,36.765133862754,37.0786766710377,36.765133862754,37.0428432072339,32363.0449556283,0.0,1.0
2016-01-11,41.07,41.15,40.976,41.13,13615,36.7920089606069,36.8636758882146,36.7078003206679,36.8457591563127,15198.084198085,0.0,1.0
2016-01-12,41.1,41.28,41.05,41.28,5050,36.8188840584598,36.9801346455772,36.774092228705,36.9801346455772,5637.18877710827,0.0,1.0
2016-01-13,40.9599,41.18,40.83,41.09,2054,36.6933773514868,36.8905509860675,36.5770081777838,36.8099256925088,2292.82886102582,0.0,1.0
2016-01-14,41.02,41.02,40.9446,40.98,2737,36.7472171308521,36.7472171308521,36.6796710515818,36.7113836670482,3055.24468969214,0.0,1.0
2016-01-15,40.6554,40.7494,40.5442,40.734,2515,36.42059510828,36.504803748219,36.3209780789053,36.4910078646545,2807.43163850045,0.0,1.0
2016-01-19,40.6,40.9,40.6,40.9,8475,36.3709657609116,36.6397167394405,36.3709657609116,36.6397167394405,9460.43067049358,0.0,1.0
2016-01-20,40.44,40.52,40.345,40.52,3946,36.2276319056962,36.2992988333039,36.1425274291621,36.2992988333039,4404.82117118202,0.0,1.0
2016-01-21,40.65,40.75,40.44,40.47,24672,36.4157575906665,36.5053412501761,36.2276319056962,36.2545070035491,27540.7369324386,0.0,1.0
2016-01-22,40.8601,40.9263,40.78,40.8,4426,36.6039728592962,36.6632772418916,36.532216348029,36.5501330799309,4940.63317375865,0.0,1.0
2016-01-25,40.7851,40.9099,40.7851,40.86,1486,36.536785114664,36.648585521732,36.536785114664,36.6038832756367,1658.78465797681,0.0,1.0
2016-01-26,40.8601,40.99,40.7,40.7,13183,36.6039728592962,36.7203420329992,36.4605494204213,36.4605494204213,14715.853395766,0.0,1.0
2016-01-27,40.79,40.9419,40.79,40.8301,4586,36.5411747139799,36.6772522927751,36.5411747139799,36.5770977614433,5119.23717461753,0.0,1.0
2016-01-28,40.92,40.92,40.92,40.92,749,36.6576334713425,36.6576334713425,36.6576334713425,36.6576334713425,836.089979020611,0.0,1.0
2016-01-29,41.075,41.08,40.99,40.99,2186,36.7964881435824,36.8009673265579,36.7203420329992,36.7203420329992,2440.17716173439,0.0,1.0
2016-02-01,41.072,41.19,40.96,41.05,6949,36.7938006337971,36.8995093520185,36.6934669351463,36.774092228705,7756.99501230205,0.0,1.0
2016-02-02,40.7849,40.85,40.77,40.782,5043,36.536605947345,36.5949249096857,36.523257982078,36.5340080212192,5629.37485207068,0.0,1.0
2016-02-03,40.82,41.1,40.6375,41.1,17594,36.5680498118328,36.8188840584598,36.4045596332277,36.8188840584598,19639.7424444441,0.0,1.0
2016-02-04,40.84,40.99,40.84,40.8872,6919,36.5859665437348,36.7203420329992,36.5859665437348,36.6282500310233,7723.506762141,0.0,1.0
2016-02-05,40.65,40.738,40.62,40.72,9651,36.4157575906665,36.4945912110349,36.3888824928136,36.4784661523232,10773.1700768063,0.0,1.0
2016-02-08,40.41,40.44,40.29,40.3901,5740,36.2007568078433,36.2276319056962,36.0932564164318,36.1829296596009,6407.41853081217,0.0,1.0
2016-02-09,40.26,40.31,40.21,40.31,11187,36.0663813185789,36.1111731483337,36.0215894888241,36.1111731483337,12487.7684850515,0.0,1.0
2016-02-10,40.351,40.458,40.35,40.4,3572,36.1479024487326,36.243756964408,36.1470066121376,36.1917984418924,3987.3343191744,0.0,1.0
2016-02-11,40.18,40.18,40.06,40.06,1285,35.9947143909712,35.9947143909712,35.8872139995596,35.8872139995596,1434.41338189784,0.0,1.0
2016-02-12,40.2481,40.29,40.24,40.24,889,36.0557208630972,36.0932564164318,36.0484645866769,36.0484645866769,992.368479772129,0.0,1.0
2016-02-16,40.6384,40.6384,40.5,40.5,3461,36.4053658861633,36.4053658861633,36.281382101402,36.281382101402,3863.42779357856,0.0,1.0
2016-02-17,40.8636,40.8636,40.76,40.77,870,36.607108287379,36.607108287379,36.514299616127,36.523257982078,971.159254670137,0.0,1.0
2016-02-18,40.776,40.8026,40.776,40.8026,527,36.5286330016486,36.5524622550782,36.5286330016486,36.5524622550782,588.276927828922,0.0,1.0
2016-02-19,40.8,40.9,40.75,40.7675,62243,36.5501330799309,36.6397167394405,36.5053412501761,36.5210183905903,69480.3051591188,0.0,1.0
2016-02-22,40.97,41.006,40.93,40.96,9918,36.7024253010973,36.7346754185208,36.6665918372934,36.6934669351463,11071.2155032396,0.0,1.0
2016-02-23,40.8151,40.85,40.8151,40.85,670,36.5636602125169,36.5949249096857,36.5636602125169,36.5949249096857,747.904253596541,0.0,1.0
2016-02-24,40.74,40.74,40.72,40.72,300,36.4963828842251,36.4963828842251,36.4784661523232,36.4784661523232,334.882501610392,0.0,1.0
2016-02-25,40.74,40.74,40.74,40.74,1,36.4963828842251,36.4963828842251,36.4963828842251,36.4963828842251,1.11627500536797,0.0,1.0
2016-02-26,41.05,41.05,41.05,41.05,613,36.774092228705,36.774092228705,36.774092228705,36.774092228705,684.276578290567,0.0,1.0
2016-02-29,40.9316,40.98,40.9316,40.98,2229,36.6680251758456,36.7113836670482,36.6680251758456,36.7113836670482,2488.17698696521,0.0,1.0
2016-03-01,40.9316,40.9316,40.9316,40.9316,113,36.6680251758456,36.6680251758456,36.6680251758456,36.6680251758456,126.139075606581,0.0,1.0
2016-03-02,41.3001,41.44,41.3001,41.3899,63627,36.9981409611386,37.1234685007926,36.9981409611386,37.0785870873782,71025.229766548,0.0,1.0
2016-03-03,41.3901,41.3901,41.39,41.3901,2335,37.0787662546973,37.0787662546973,37.0786766710377,37.0787662546973,2606.50213753421,0.0,1.0
2016-03-04,41.59,41.79,41.5628,41.79,8683,37.257843990057,37.4370113090763,37.2334772346704,37.4370113090763,9692.61587161012,0.0,1.0
2016-03-07,41.68,41.75,41.6,41.66,8659,37.3384692836157,37.4011778452724,37.266802356008,37.3205525517138,9665.82527148128,0.0,1.0
2016-03-08,41.53,41.64,41.53,41.59,1627,37.2040937943512,37.3026358198118,37.2040937943512,37.257843990057,1816.17943373369,0.0,1.0
2016-03-09,41.4394,41.555,41.43,41.555,4345,37.1229309988355,37.2264897092286,37.1145101348416,37.2264897092286,4850.21489832384,0.0,1.0
2016-03-10,41.386,41.5495,41.386,41.5495,2142,37.0750933246574,37.2215626079556,37.0750933246574,37.2215626079556,2391.0610614982,0.0,1.0
2016-03-11,41.7233,41.7233,41.6,41.6631,2897,37.3772590081834,37.3772590081834,37.266802356008,37.3233296451586,3233.84869055101,0.0,1.0
2016-03-14,41.77,41.79,41.6717,41.6887,20950,37.4190945771744,37.4370113090763,37.3310338398764,37.346263061993,23385.961362459,0.0,1.0
2016-03-15,41.65,41.65,41.65,41.65,414,37.3115941857628,37.3115941857628,37.3115941857628,37.3115941857628,462.137852222341,0.0,1.0
2016-03-16,41.56,41.595,41.56,41.595,604,37.2309688922041,37.2623231730325,37.2309688922041,37.2623231730325,674.230103242256,0.0,1.0
2016-03-17,41.7,41.72,41.62,41.62,9497,37.3563860155176,37.3743027474195,37.2847190879099,37.2847190879099,10601.2637259796,0.0,1.0
2016-03-18,41.76,41.76,41.76,41.76,714,37.4101362112234,37.4101362112234,37.4101362112234,37.4101362112234,797.020353832733,0.0,1.0
2016-03-21,41.8476,41.87,41.73,41.87,38542,37.4886114969538,37.508678236684,37.3832611133705,37.508678236684,43023.4712568925,0.0,1.0
2016-03-22,41.7718,42.1,41.7718,42.1,7534,37.4207070830455,37.7147206535562,37.4207070830455,37.7147206535562,8410.01589044232,0.0,1.0
2016-03-23,41.6566,41.689,41.6566,41.689,1170,37.3175067072904,37.3465318129716,37.3175067072904,37.3465318129716,1306.04175628053,0.0,1.0
2016-03-24,41.5198,41.5198,41.458,41.47,1823,37.1949562610813,37.1949562610813,37.1395935595043,37.1503435986455,2034.96933478581,0.0,1.0
2016-03-28,41.6265,41.67,41.57,41.574,6152,37.290542025778,37.3295109176647,37.2399272581551,37.2435106045355,6867.32383302378,0.0,1.0
2016-03-29,41.8199,41.82,41.5,41.5,6567,37.4637968232697,37.4638864069292,37.1772186964983,37.1772186964983,7330.57796025147,0.0,1.0
2016-03-30,41.86,41.91,41.86,41.86,8525,37.499719870733,37.5445117004878,37.499719870733,37.499719870733,9516.24442076198,0.0,1.0
2016-03-31,41.75,41.8343,41.75,41.8,5356,37.4011778452724,37.4766968702391,37.4011778452724,37.4459696750272,5978.76892875087,0.0,1.0
2016-04-01,41.6401,41.6575,41.638,41.638,702,37.3027254034713,37.318312960226,37.3008441466216,37.3008441466216,783.625053768318,0.0,1.0
2016-04-04,41.66,41.72,41.66,41.72,1148,37.3205525517138,37.3743027474195,37.3205525517138,37.3743027474195,1281.48370616243,0.0,1.0
2016-04-05,41.4119,41.4119,41.4,41.41,2140,37.0982954924704,37.0982954924704,37.0876350369887,37.0965934029397,2388.82851148746,0.0,1.0
2016-04-06,41.5464,41.5464,41.5464,41.5464,160,37.2187855145108,37.2187855145108,37.2187855145108,37.2187855145108,178.604000858876,0.0,1.0
2016-04-07,41.3701,41.493,41.3701,41.4843,7839,37.0608495227953,37.1709478403327,37.0608495227953,37.1631540619553,8750.47976707955,0.0,1.0
2016-04-08,41.5515,41.6484,41.53,41.6484,733,37.2233542811458,37.3101608472106,37.2040937943512,37.3101608472106,818.229578934724,0.0,1.0
2016-04-11,41.6425,41.6425,41.52,41.52,681,37.3048754112996,37.3048754112996,37.1951354284003,37.1951354284003,760.183278655589,0.0,1.0
2016-04-12,41.77,41.77,41.62,41.64,2487,37.4190945771744,37.4190945771744,37.2847190879099,37.3026358198118,2776.17593835015,0.0,1.0
2016-04-13,42.01,42.0638,41.92,41.94,68586,37.6340953599975,37.6822913688137,37.5534700664388,37.5713867983407,76560.8375181678,0.0,1.0
2016-04-14,42.0633,42.0884,42.02,42.02,4866,37.6818434505161,37.704328949053,37.6430537259484,37.6430537259484,5431.79417612056,0.0,1.0
2016-04-15,41.99,42.0516,41.97,41.98,7094,37.6161786280956,37.6713621623535,37.5982618961936,37.6072202621446,7918.85488808039,0.0,1.0
2016-04-18,42.1025,42.31,42.0489,42.31,1915,37.7169602450439,37.9028463385264,37.6689434035467,37.9028463385264,2137.66663527967,0.0,1.0
2016-04-19,42.22,42.345,42.14,42.14,10591,37.8222210449677,37.9342006193548,37.75055411736,37.75055411736,11822.4685818522,0.0,1.0
2016-04-20,42.29,42.38,42.28,42.28,2000,37.8849296066245,37.9655549001831,37.8759712406735,37.8759712406735,2232.55001073594,0.0,1.0
2016-04-21,42.1625,42.23,42.12,42.23,4747,37.7707104407497,37.8311794109187,37.7326373854581,37.8311794109187,5298.95745048176,0.0,1.0
2016-04-22,42.14,42.26,42.02,42.02,2076,37.75055411736,37.8580545087716,37.6430537259484,37.6430537259484,2317.38691114391,0.0,1.0
2016-04-25,42.0601,42.0776,42.05,42.05,1193,37.6789767734118,37.694653913826,37.6699288238013,37.6699288238013,1331.71608140399,0.0,1.0
2016-04-26,42.0601,42.0601,42.0601,42.0601,0,37.6789767734118,37.6789767734118,37.6789767734118,37.6789767734118,0,0.0,1.0
2016-04-27,42.24,42.24,42.15,42.15,414,37.8401377768696,37.8401377768696,37.759512483311,37.759512483311,462.137852222341,0.0,1.0
2016-04-28,42.11,42.14,42.1,42.14,5344,37.7236790195071,37.75055411736,37.7147206535562,37.75055411736,5965.37362868645,0.0,1.0
2016-04-29,41.9872,42.06,41.9872,42.06,2563,37.6136702856293,37.6788871897523,37.6136702856293,37.6788871897523,2861.01283875811,0.0,1.0
2016-05-02,41.9872,41.9872,41.9872,41.9872,154,37.6136702856293,37.6136702856293,37.6136702856293,37.6136702856293,171.906350826668,0.0,1.0
2016-05-03,41.7615,41.78,41.7615,41.78,376,37.411479966116,37.4280529431253,37.411479966116,37.4280529431253,419.719402018358,0.0,1.0
2016-05-04,41.7038,41.77,41.7038,41.77,755,37.359790194579,37.4190945771744,37.359790194579,37.4190945771744,842.787629052819,0.0,1.0
2016-05-05,41.64,41.67,41.59,41.67,677,37.3026358198118,37.3295109176647,37.257843990057,37.3295109176647,755.718178634119,0.0,1.0
2016-05-06,41.64,41.71,41.5764,41.71,15859,37.3026358198118,37.3653443814686,37.2456606123637,37.3653443814686,17703.0053101307,0.0,1.0
2016-05-09,41.6511,41.6511,41.6511,41.6511,690,37.3125796060174,37.3125796060174,37.3125796060174,37.3125796060174,770.229753703901,0.0,1.0
2016-05-10,41.79,41.82,41.7793,41.82,474,37.4370113090763,37.4638864069292,37.4274258575088,37.4638864069292,529.114352544419,0.0,1.0
2016-05-11,41.7144,41.7222,41.671,41.7,1714,37.369286062487,37.3762735879288,37.3304067542598,37.3563860155176,1913.29535920071,0.0,1.0
2016-05-12,41.7144,41.7144,41.7144,41.7144,180,37.369286062487,37.369286062487,37.369286062487,37.369286062487,200.929500966235,0.0,1.0
2016-05-13,41.48,41.561,41.48,41.561,1422,37.1593019645964,37.2318647287992,37.1593019645964,37.2318647287992,1587.34305763326,0.0,1.0
2016-05-16,41.48,41.48,41.48,41.48,48,37.1593019645964,37.1593019645964,37.1593019645964,37.1593019645964,53.5812002576627,0.0,1.0
2016-05-17,41.6609,41.6609,41.6609,41.6609,127,37.3213588046493,37.3213588046493,37.3213588046493,37.3213588046493,141.766925681733,0.0,1.0
2016-05-18,41.68,41.74,41.68,41.74,5051,37.3384692836157,37.3922194793215,37.3384692836157,37.3922194793215,5638.30505211363,0.0,1.0
2016-05-19,41.48,41.59,41.43,41.59,5521,37.1593019645964,37.257843990057,37.1145101348416,37.257843990057,6162.95430463658,0.0,1.0
2016-05-20,41.581,41.581,41.581,41.581,250,37.2497814607012,37.2497814607012,37.2497814607012,37.2497814607012,279.068751341993,0.0,1.0
2016-05-23,41.595,41.627,41.595,41.61,655,37.2623231730325,37.2909899440756,37.2623231730325,37.2757607219589,731.160128516022,0.0,1.0
2016-05-24,41.8366,41.8366,41.8,41.8,1066,37.4787572944078,37.4787572944078,37.4459696750272,37.4459696750272,1189.94915572226,0.0,1.0
2016-05-25,41.91,41.945,41.91,41.91,2527,37.5445117004878,37.5758659813162,37.5445117004878,37.5445117004878,2820.82693856487,0.0,1.0
2016-05-26,41.91,41.91,41.91,41.91,119,37.5445117004878,37.5445117004878,37.5445117004878,37.5445117004878,132.836725638789,0.0,1.0
2016-05-27,41.98,42.0396,41.98,41.98,2052,37.6072202621446,37.6606121232123,37.6072202621446,37.6072202621446,2290.59631101508,0.0,1.0
2016-05-31,42.0612,42.3,42.05,42.3,2645,37.6799621936664,37.8938879725754,37.6699288238013,37.8938879725754,2952.54738919829,0.0,1.0
2016-06-01,41.9814,41.9814,41.83,41.83,1286,37.6084744333777,37.6084744333777,37.4728447728801,37.4728447728801,1435.52965690321,0.0,1.0
2016-06-02,42.03,42.03,41.8,41.8,1833,37.6520120918994,37.6520120918994,37.4459696750272,37.4459696750272,2046.1320848395,0.0,1.0
2016-06-03,42.04,42.04,42.04,42.04,201,37.6609704578504,37.6609704578504,37.6609704578504,37.6609704578504,224.371276078962,0.0,1.0
2016-06-06,42.21,42.2399,42.14,42.2399,1757,37.8132626790168,37.8400481932101,37.75055411736,37.8400481932101,1961.29518443153,0.0,1.0
2016-06-07,42.24,42.36,42.24,42.35,1435,37.8401377768696,37.9476381682812,37.8401377768696,37.9386798023302,1601.85463270304,0.0,1.0
2016-06-08,42.24,42.24,42.24,42.24,2,37.8401377768696,37.8401377768696,37.8401377768696,37.8401377768696,2.23255001073595,0.0,1.0
2016-06-09,42.1855,42.1855,42.07,42.07,1361,37.7913146824369,37.7913146824369,37.6878455557033,37.6878455557033,1519.25028230581,0.0,1.0
2016-06-10,41.85,42.35,41.85,42.35,4311,37.4907615047821,37.9386798023302,37.4907615047821,37.9386798023302,4812.26154814133,0.0,1.0
2016-06-13,41.677,41.79,41.67,41.79,3618,37.3357817738304,37.4370113090763,37.3295109176647,37.4370113090763,4038.68296942133,0.0,1.0
2016-06-14,41.677,41.677,41.677,41.677,204,37.3357817738304,37.3357817738304,37.3357817738304,37.3357817738304,227.720101095066,0.0,1.0
2016-06-15,41.8034,41.8034,41.6024,41.6601,2409,37.4490155194506,37.4490155194506,37.2689523638362,37.3206421353733,2689.10648793145,0.0,1.0
2016-06-16,41.6502,41.6502,41.58,41.629,1839,37.3117733530818,37.3117733530818,37.2488856241061,37.2927816172658,2052.8297348717,0.0,1.0
2016-06-17,41.692,41.7835,41.66,41.7424,17346,37.3492193227568,37.4311883712082,37.3205525517138,37.3943694871497,19362.9062431129,0.0,1.0
2016-06-20,41.9601,42.043,41.84,41.84,1985,37.5893931139022,37.6636579676357,37.4818031388311,37.4818031388311,2215.80588565543,0.0,1.0
2016-06-21,42.042,42.0827,41.99,42.01,18547,37.6627621310406,37.699222680461,37.6161786280956,37.6340953599975,20703.5525245598,0.0,1.0
2016-06-22,41.88,42.13,41.88,42.13,3940,37.517636602635,37.741595751409,37.517636602635,37.741595751409,4398.12352114981,0.0,1.0
2016-06-23,42.1575,42.2099,41.9,41.9,2182,37.7662312577742,37.8131730953572,37.5355533345369,37.5355533345369,2435.71206171292,0.0,1.0
2016-06-24,41.2932,41.5433,41.2932,41.5433,1589,36.9919596886324,37.216008421066,36.9919596886324,37.216008421066,1773.76098352971,0.0,1.0
2016-06-27,41.103,41.35,41.103,41.35,530,36.8215715682451,37.0428432072339,36.8215715682451,37.0428432072339,591.625752845026,0.0,1.0
2016-06-28,41.4194,41.4194,41.36,41.36,865,37.1050142669336,37.1050142669336,37.0518015731849,37.0518015731849,965.577879643296,0.0,1.0
2016-06-29,41.63,41.71,41.63,41.6457,1351,37.2936774538609,37.3653443814686,37.2936774538609,37.3077420884039,1508.08753225213,0.0,1.0
2016-06-30,41.86,41.86,41.64,41.64,858,37.499719870733,37.499719870733,37.3026358198118,37.3026358198118,957.763954605722,0.0,1.0
2016-07-01,41.892,41.892,41.67,41.67,1198,37.5283866417761,37.5283866417761,37.3295109176647,37.3295109176647,1337.29745643083,0.0,1.0
2016-07-05,41.67,41.678,41.67,41.678,252,37.3295109176647,37.3366776104255,37.3295109176647,37.3366776104255,281.301301352729,0.0,1.0
2016-07-06,41.626,41.69,41.48,41.67,3038,37.2900941074805,37.3474276495666,37.1593019645964,37.3295109176647,3391.2434663079,0.0,1.0
2016-07-07,41.66,41.662,41.6212,41.6212,1935,37.3205525517138,37.322344224904,37.285794091824,37.285794091824,2159.99213538703,0.0,1.0
2016-07-08,41.95,41.96,41.8725,41.88,871,37.5803451642917,37.5893035302427,37.5109178281717,37.517636602635,972.275529675505,0.0,1.0
2016-07-11,42.0001,42.0001,42.0001,42.0001,267,37.625226577706,37.625226577706,37.625226577706,37.625226577706,298.045426433249,0.0,1.0
2016-07-12,42.26,42.26,42.05,42.05,1531,37.8580545087716,37.8580545087716,37.6699288238013,37.6699288238013,1709.01703321836,0.0,1.0
2016-07-13,42.26,42.26,42.26,42.26,36,37.8580545087716,37.8580545087716,37.8580545087716,37.8580545087716,40.185900193247,0.0,1.0
2016-07-14,42.3,42.3,42.2017,42.2017,662,37.8938879725754,37.8938879725754,37.8058272352775,37.8058272352775,738.974053553599,0.0,1.0
2016-07-15,42.21,42.21,42.21,42.21,287,37.8132626790168,37.8132626790168,37.8132626790168,37.8132626790168,320.370926540608,0.0,1.0
2016-07-18,42.2694,42.2694,42.2694,42.2694,231,37.8664753727655,37.8664753727655,37.8664753727655,37.8664753727655,257.859526240002,0.0,1.0
2016-07-19,42.2694,42.2694,42.2694,42.2694,88,37.8664753727655,37.8664753727655,37.8664753727655,37.8664753727655,98.2322004723815,0.0,1.0
2016-07-20,42.49,42.49,42.31,42.324,1199,38.0640969256437,38.0640969256437,37.9028463385264,37.9153880508577,1338.4137314362,0.0,1.0
2016-07-21,42.225,42.3415,42.225,42.32,1400,37.8267002279432,37.9310651912719,37.8267002279432,37.9118047044773,1562.78500751516,0.0,1.0
2016-07-22,42.3259,42.3259,42.3007,42.3007,421,37.9170901403884,37.9170901403884,37.894515058192,37.894515058192,469.951777259917,0.0,1.0
2016-07-25,42.24,42.3343,42.24,42.28,1639,37.8401377768696,37.9246151677872,37.8401377768696,37.8759712406735,1829.57473379811,0.0,1.0
2016-07-26,42.335,42.3898,42.3,42.3,1144,37.9252422534038,37.9743340988151,37.8938879725754,37.8938879725754,1277.01860614096,0.0,1.0
2016-07-27,42.37,42.41,42.37,42.4,1863,37.9565965342322,37.992429998036,37.9565965342322,37.9834716320851,2079.62033500053,0.0,1.0
2016-07-28,42.352,42.4103,42.352,42.4103,1607,37.9404714755204,37.9926987490146,37.9404714755204,37.9926987490146,1793.85393362633,0.0,1.0
2016-07-29,42.43,42.43,42.43,42.43,376,38.010346729938,38.010346729938,38.010346729938,38.010346729938,419.719402018357,0.0,1.0
2016-08-01,42.43,42.43,42.43,42.43,13,38.010346729938,38.010346729938,38.010346729938,38.010346729938,14.5115750697836,0.0,1.0
2016-08-02,42.26,42.27,42.2,42.27,3104,37.8580545087716,37.8670128747225,37.8043043130658,37.8670128747225,3464.91761666219,0.0,1.0
2016-08-03,42.27,42.3076,42.2201,42.27,845,37.8670128747225,37.9006963306982,37.8223106286272,37.8670128747225,943.252379535938,0.0,1.0
2016-08-04,42.32,42.3981,42.32,42.3981,586,37.9118047044773,37.9817695425544,37.9118047044773,37.9817695425544,654.137153145633,0.0,1.0
2016-08-05,42.48,42.49,42.4,42.49,33772,38.0551385596928,38.0640969256437,37.9834716320851,38.0640969256437,37698.8394812871,0.0,1.0
2016-08-08,42.51,42.6099,42.5,42.6099,4069,38.0820136575457,38.1715077333958,38.0730552915947,38.1715077333958,4542.12299684228,0.0,1.0
2016-08-09,42.58,42.5845,42.56,42.57,1883,38.1447222192024,38.1487534838803,38.1268054873005,38.1357638532514,2101.94583510789,0.0,1.0
2016-08-10,42.56,42.56,42.54,42.54,4372,38.1268054873005,38.1268054873005,38.1088887553985,38.1088887553985,4880.35432346877,0.0,1.0
2016-08-11,42.58,42.7242,42.58,42.61,16283,38.1447222192024,38.2739018562153,38.1447222192024,38.1715973170553,18176.3059124067,0.0,1.0
2016-08-12,42.651,42.651,42.651,42.651,345,38.2083266174542,38.2083266174542,38.2083266174542,38.2083266174542,385.114876851951,0.0,1.0
2016-08-15,42.6328,42.71,42.6328,42.71,839,38.1920223914235,38.2611809765649,38.1920223914235,38.2611809765649,936.554729503729,0.0,1.0
2016-08-16,42.59,42.6992,42.59,42.673,17270,38.1536805851534,38.2515059413379,38.1536805851534,38.2280350225464,19278.0693427049,0.0,1.0
2016-08-17,42.59,42.59,42.59,42.59,100,38.1536805851534,38.1536805851534,38.1536805851534,38.1536805851534,111.627500536797,0.0,1.0
2016-08-18,42.71,42.7299,42.63,42.7299,8590,38.2611809765649,38.2790081248073,38.1895140489572,38.2790081248073,9588.80229611089,0.0,1.0
2016-08-19,42.6,42.64,42.55,42.57,16355,38.1626389511043,38.1984724149082,38.1178471213495,38.1357638532514,18256.6777127932,0.0,1.0
2016-08-22,42.6,42.6,42.6,42.6,81,38.1626389511043,38.1626389511043,38.1626389511043,38.1626389511043,90.4182754348059,0.0,1.0
2016-08-23,42.707,42.707,42.41,42.41,7627,38.2584934667796,38.2584934667796,37.992429998036,37.992429998036,8513.82946594154,0.0,1.0
2016-08-24,42.7688,42.7688,42.7688,42.7688,241,38.3138561683566,38.3138561683566,38.3138561683566,38.3138561683566,269.022276293681,0.0,1.0
2016-08-25,42.6112,42.6115,42.57,42.57,1884,38.1726723209694,38.1729410719479,38.1357638532514,38.1357638532514,2103.06211011326,0.0,1.0
2016-08-26,42.5538,42.5538,42.51,42.521,1034,38.1212513004109,38.1212513004109,38.0820136575457,38.0918678600917,1154.22835555048,0.0,1.0
2016-08-29,42.6,42.65,42.59,42.65,1368,38.1626389511043,38.2074307808591,38.1536805851534,38.2074307808591,1527.06420734339,0.0,1.0
2016-08-30,42.461,42.5784,42.461,42.49,972,38.0381176643859,38.1432888806502,38.0381176643859,38.0640969256437,1085.01930521767,0.0,1.0
2016-08-31,42.497,42.69,42.49,42.68,1064,38.0703677818094,38.243264244663,38.0640969256437,38.234305878712,1187.71660571152,0.0,1.0
2016-09-01,42.58,42.58,42.52,42.52,1299,38.1447222192024,38.1447222192024,38.0909720234966,38.0909720234966,1450.041231973,0.0,1.0
2016-09-02,42.729,42.729,42.67,42.68,3277,38.2782018718718,38.2782018718718,38.2253475127611,38.234305878712,3658.03319259084,0.0,1.0
2016-09-06,42.83,42.8389,42.79,42.79,6136,38.3686813679765,38.3766543136728,38.3328479041726,38.3328479041726,6849.46343293788,0.0,1.0
2016-09-07,42.87,42.8767,42.62,42.62,6477,38.4045148317803,38.4105169369675,38.1805556830062,38.1805556830062,7230.11320976837,0.0,1.0
2016-09-08,42.83,42.86,42.83,42.83,3697,38.3686813679765,38.3955564658294,38.3686813679765,38.3686813679765,4126.8686948454,0.0,1.0
2016-09-09,42.5472,42.83,42.5472,42.81,3229,38.1153387788832,38.3686813679765,38.1153387788832,38.3507646360746,3604.45199233319,0.0,1.0
2016-09-12,42.5,42.51,42.42,42.51,2325,38.0730552915947,38.0820136575457,38.001388363987,38.0820136575457,2595.33938748054,0.0,1.0
2016-09-13,42.31,42.407,42.31,42.407,474,37.9028463385264,37.9897424882507,37.9028463385264,37.9897424882507,529.114352544419,0.0,1.0
2016-09-14,42.3666,42.3666,42.3666,42.3666,362,37.9535506898088,37.9535506898088,37.9535506898088,37.9535506898088,404.091551943207,0.0,1.0
2016-09-15,42.46,42.5,42.4281,42.4281,1023,38.0372218277908,38.0730552915947,38.0086446404073,38.0086446404073,1141.94933049144,0.0,1.0
2016-09-16,42.46,42.46,42.46,42.46,22,38.0372218277908,38.0372218277908,38.0372218277908,38.0372218277908,24.5580501180954,0.0,1.0
2016-09-19,42.48,42.48,42.26,42.26,558,38.0551385596928,38.0551385596928,37.8580545087716,37.8580545087716,622.881452995328,0.0,1.0
2016-09-20,42.47,42.579,42.47,42.51,2320,38.0461801937418,38.1438263826073,38.0461801937418,38.0820136575457,2589.7580124537,0.0,1.0
2016-09-21,42.805,42.805,42.6113,42.6113,1068,38.3462854530991,38.3462854530991,38.1727619046289,38.1727619046289,1192.18170573299,0.0,1.0
2016-09-22,42.805,42.805,42.805,42.805,90,38.3462854530991,38.3462854530991,38.3462854530991,38.3462854530991,100.464750483118,0.0,1.0
2016-09-23,42.805,42.805,42.805,42.805,12,38.3462854530991,38.3462854530991,38.3462854530991,38.3462854530991,13.3953000644157,0.0,1.0
2016-09-26,42.57,42.6312,42.55,42.55,755,38.1357638532514,38.1905890528713,38.1178471213495,38.1178471213495,842.787629052821,0.0,1.0
2016-09-27,42.57,42.57,42.57,42.57,23,38.1357638532514,38.1357638532514,38.1357638532514,38.1357638532514,25.6743251234634,0.0,1.0
2016-09-28,42.74,42.74,42.6482,42.6482,818,38.2880560744178,38.2880560744178,38.205818274988,38.205818274988,913.112954391002,0.0,1.0
2016-09-29,42.74,42.74,42.74,42.74,110,38.2880560744178,38.2880560744178,38.2880560744178,38.2880560744178,122.790250590477,0.0,1.0
2016-09-30,42.71,42.82,42.71,42.82,801,38.2611809765649,38.3597230020255,38.2611809765649,38.3597230020255,894.136279299747,0.0,1.0
2016-10-03,42.67,42.73,42.52,42.52,3539,38.2253475127611,38.2790977084668,38.0909720234966,38.0909720234966,3950.49724399725,0.0,1.0
2016-10-04,42.61,42.6157,42.59,42.6157,1159,38.1715973170553,38.1767035856473,38.1536805851534,38.1767035856473,1293.76273122148,0.0,1.0
2016-10-05,42.76,42.8299,42.7,42.8,75771,38.3059728063197,38.368591784317,38.252222610614,38.3418062701236,84581.2734317368,0.0,1.0
2016-10-06,42.74,42.86,42.74,42.86,549,38.2880560744178,38.3955564658294,38.2880560744178,38.3955564658294,612.834977947017,0.0,1.0
2016-10-07,42.6376,42.6874,42.63,42.64,2716,38.1963224070799,38.2409350695157,38.1895140489572,38.1984724149082,3031.80291457942,0.0,1.0
2016-10-10,42.75,42.776,42.66,42.776,1513,38.2970144403688,38.3203061918413,38.2163891468101,38.3203061918413,1688.92408312174,0.0,1.0
2016-10-11,42.54,42.54,42.5077,42.5077,635,38.1088887553985,38.1088887553985,38.0799532333769,38.0799532333769,708.834628408664,0.0,1.0
2016-10-12,42.5718,42.6,42.47,42.59,2537,38.1373763591226,38.1626389511043,38.0461801937418,38.1536805851534,2831.98968861855,0.0,1.0
2016-10-13,42.42,42.47,42.32,42.32,692,38.001388363987,38.0461801937418,37.9118047044773,37.9118047044773,772.462303714637,0.0,1.0
2016-10-14,42.48,42.68,42.4308,42.68,3209,38.0551385596928,38.234305878712,38.011063399214,38.234305878712,3582.12649222582,0.0,1.0
2016-10-17,42.4376,42.77,42.4258,42.77,2530,38.0171550880607,38.3149311722707,38.0065842162385,38.3149311722707,2824.17576358097,0.0,1.0
2016-10-18,42.574,42.645,42.5652,42.645,3104,38.1393471996318,38.2029515978837,38.131463837595,38.2029515978837,3464.91761666219,0.0,1.0
2016-10-19,42.6519,42.6519,42.51,42.51,1435,38.2091328703898,38.2091328703898,38.0820136575457,38.0820136575457,1601.85463270304,0.0,1.0
2016-10-20,42.618,42.72,42.618,42.68,7983,38.1787640098161,38.2701393425159,38.1787640098161,38.234305878712,8911.22336785252,0.0,1.0
2016-10-21,42.63,42.63,42.5774,42.5822,1426,38.1895140489572,38.1895140489572,38.1423930440551,38.1466930597116,1591.80815765473,0.0,1.0
2016-10-24,42.64,42.68,42.52,42.52,4007,38.1984724149082,38.234305878712,38.0909720234966,38.0909720234966,4472.91394650947,0.0,1.0
2016-10-25,42.6073,42.66,42.6073,42.64,8871,38.1691785582485,38.2163891468101,38.1691785582485,38.1984724149082,9902.4755726193,0.0,1.0
2016-10-26,42.518,42.606,42.518,42.606,1494,38.0891803503064,38.1680139706749,38.0891803503064,38.1680139706749,1667.71485801975,0.0,1.0
2016-10-27,42.56,42.56,42.4898,42.4898,2864,38.1268054873005,38.1268054873005,38.0639177583247,38.0639177583247,3197.01161537387,0.0,1.0
2016-10-28,42.3955,42.466,42.3955,42.466,1005,37.9794403674071,38.0425968473614,37.9794403674071,38.0425968473614,1121.85638039481,0.0,1.0
2016-10-31,42.4366,42.47,42.4225,42.4586,2587,38.0162592514656,38.0461801937418,38.0036279554747,38.0359676565577,2887.80343888695,0.0,1.0
2016-11-01,42.3094,42.42,42.28,42.42,29519,37.9023088365693,38.001388363987,37.8759712406735,38.001388363987,32951.3218834572,0.0,1.0
2016-11-02,42.2373,42.24,42.22,42.24,73838,37.8377190180629,37.8401377768696,37.8222210449677,37.8401377768696,82423.5138463604,0.0,1.0
2016-11-03,42.13,42.2162,42.13,42.2001,3788,37.741595751409,37.8188168659063,37.741595751409,37.8043938967253,4228.44972033389,0.0,1.0
2016-11-04,42.08,42.1471,42.08,42.1178,1767,37.6968039216542,37.7569145571852,37.6968039216542,37.7306665449489,1972.45793448521,0.0,1.0
2016-11-07,42.42,42.5,42.36,42.5,10204,38.001388363987,38.0730552915947,37.9476381682812,38.0730552915947,11390.4701547748,0.0,1.0
2016-11-08,42.2968,42.2968,42.2968,42.2968,171,37.8910212954711,37.8910212954711,37.8910212954711,37.8910212954711,190.883025917923,0.0,1.0
2016-11-09,42.391,42.52,42.391,42.52,2140,37.9754091027292,38.0909720234966,37.9754091027292,38.0909720234966,2388.82851148746,0.0,1.0
2016-11-10,42.505,42.505,42.41,42.47,2604,38.0775344745702,38.0775344745702,37.992429998036,38.0461801937418,2906.7801139782,0.0,1.0
2016-11-11,42.405,42.471,42.405,42.43,2312,37.9879508150605,38.0470760303369,37.9879508150605,38.010346729938,2580.82781241076,0.0,1.0
2016-11-14,42.4837,42.4837,42.42,42.42,640,38.0584531550946,38.0584531550946,38.001388363987,38.001388363987,714.416003435503,0.0,1.0
2016-11-15,42.56,42.6039,42.54,42.54,446,38.1268054873005,38.1661327138252,38.1088887553985,38.1088887553985,497.858652394116,0.0,1.0
2016-11-16,42.56,42.73,42.4809,42.73,3311,38.1268054873005,38.2790977084668,38.0559448126283,38.2790977084668,3695.98654277336,0.0,1.0
2016-11-17,42.6219,42.6219,42.6062,42.6062,427,38.1822577725369,38.1822577725369,38.1681931379939,38.1681931379939,476.649427292125,0.0,1.0
2016-11-18,42.5729,42.67,42.5,42.67,4663,38.1383617793772,38.2253475127611,38.0730552915947,38.2253475127611,5205.19035003086,0.0,1.0
2016-11-21,42.6333,42.6333,42.6333,42.6333,549,38.192470309721,38.192470309721,38.192470309721,38.192470309721,612.834977947018,0.0,1.0
2016-11-22,42.7476,42.7476,42.62,42.6449,8144,38.2948644325405,38.2948644325405,38.1805556830062,38.2028620142242,9090.94364371678,0.0,1.0
2016-11-23,42.69,42.69,42.58,42.58,3398,38.243264244663,38.243264244663,38.1447222192024,38.1447222192024,3793.10246824037,0.0,1.0
2016-11-25,42.7689,42.77,42.62,42.62,4741,38.3139457520161,38.3149311722707,38.1805556830062,38.1805556830062,5292.25980044956,0.0,1.0
2016-11-28,42.63,42.7204,42.63,42.69,5651,38.1895140489572,38.2704976771539,38.1895140489572,38.243264244663,6308.07005533442,0.0,1.0
2016-11-29,42.69,42.7436,42.67,42.7436,1871,38.243264244663,38.2912810861602,38.2253475127611,38.2912810861602,2088.55053504348,0.0,1.0
2016-11-30,42.66,42.66,42.64,42.64,826,38.2163891468101,38.2163891468101,38.1984724149082,38.1984724149082,922.043154433946,0.0,1.0
2016-12-01,42.5987,42.64,42.49,42.49,1607,38.1614743635307,38.1984724149082,38.0640969256437,38.0640969256437,1793.85393362633,0.0,1.0
2016-12-02,42.6076,42.6193,42.5694,42.6141,3125,38.1694473092271,38.1799285973897,38.1352263512944,38.1752702470952,3488.35939177491,0.0,1.0
2016-12-05,42.72,42.72,42.64,42.64,2493,38.2701393425159,38.2701393425159,38.1984724149082,38.1984724149082,2782.87358838236,0.0,1.0
2016-12-06,42.83,42.83,42.7804,42.7804,931,38.3686813679765,38.3686813679765,38.3242478728597,38.3242478728597,1039.25202999758,0.0,1.0
2016-12-07,43.0,43.0,42.86,42.88,7162,38.5209735891429,38.5209735891429,38.3955564658294,38.4134731977313,7994.76158844542,0.0,1.0
2016-12-08,43.1301,43.1433,43.0458,43.0458,456,38.6375219301649,38.6493469732202,38.5620029051983,38.5620029051983,509.021402447796,0.0,1.0
2016-12-09,43.18,43.2002,43.18,43.2002,1020,38.6822241762602,38.7003200754812,38.6822241762602,38.7003200754812,1138.60050547533,0.0,1.0
2016-12-12,43.0552,43.2577,43.0552,43.2577,793,38.5704237691922,38.7518306796992,38.5704237691922,38.7518306796992,885.206079256802,0.0,1.0
2016-12-13,43.1495,43.1705,43.0984,43.0984,2301,38.6549011601098,38.6737137286068,38.6091239101003,38.6091239101003,2568.5487873517,0.0,1.0
2016-12-14,43.0711,43.15,43.0711,43.09,3130,38.5846675710542,38.6553490784073,38.5846675710542,38.6015988827015,3493.94076680176,0.0,1.0
2016-12-15,43.02,43.08,42.98,43.08,2414,38.5388903210448,38.5926405167506,38.5030568572409,38.5926405167506,2694.68786295829,0.0,1.0
2016-12-16,43.0612,43.0612,43.0612,43.0612,707,38.5757987887628,38.5757987887628,38.5757987887628,38.5757987887628,789.206428795156,0.0,1.0
2016-12-19,43.16,43.16,43.0905,43.0954,8821,38.6643074443583,38.6643074443583,38.6020468009991,38.6064364003151,9846.66182235088,0.0,1.0
2016-12-20,43.01,43.07,43.01,43.04,875,38.5299319550938,38.5836821507996,38.5299319550938,38.5568070529467,976.740629696977,0.0,1.0
2016-12-21,43.0,43.0,43.0,43.0,573,38.5209735891429,38.5209735891429,38.5209735891429,38.5209735891429,639.625578075848,0.0,1.0
2016-12-22,42.9198,42.94,42.88,42.88,1970,38.4491274942161,38.4672233934371,38.4134731977313,38.4134731977313,2199.06176057491,0.0,1.0
2016-12-23,42.9343,42.988,42.911,42.988,3196,38.462117124845,38.5102235500017,38.4412441321793,38.5102235500017,3567.61491715604,0.0,1.0
2016-12-27,43.05,43.08,43.05,43.08,1278,38.5657654188977,38.5926405167506,38.5657654188977,38.5926405167506,1426.59945686027,0.0,1.0
2016-12-28,42.9185,43.013,42.87,43.013,1720,38.4479629066425,38.5326194648791,38.4045148317803,38.5326194648791,1919.99300923291,0.0,1.0
2016-12-29,42.964,42.9934,42.964,42.9845,946,38.4887234717194,38.5150610676152,38.4887234717194,38.5070881219189,1055.9961550781,0.0,1.0
2016-12-30,42.9293,43.14,42.92,43.14,45576,38.4576379418695,38.6463907124564,38.4493066615352,38.6463907124564,50875.3496446508,0.0,1.0
2017-01-03,43.0391,43.1736,43.0378,43.11,2880,38.5560008000111,38.6764908220516,38.5548362124375,38.6195156146035,3214.87201545976,0.0,1.0
2017-01-04,43.19,43.21,43.111,43.111,3304,38.6911825422112,38.7090992741131,38.6204114511986,38.6204114511986,3688.17261773578,0.0,1.0
2017-01-05,43.2532,43.2532,43.21,43.2152,4379,38.7477994150213,38.7477994150213,38.7090992741131,38.7137576244076,4888.16824850635,0.0,1.0
2017-01-06,43.2144,43.2698,43.1705,43.2698,7666,38.7130409551315,38.7626703024999,38.6737137286068,38.7626703024999,8557.36419115089,0.0,1.0
2017-01-09,43.17,43.24,43.12,43.24,11562,38.6732658103092,38.735974371966,38.6284739805544,38.735974371966,12906.3716120645,0.0,1.0
2017-01-10,43.2028,43.21,43.1601,43.17,1856,38.7026492506284,38.7090992741131,38.6643970280178,38.6732658103092,2071.80640996296,0.0,1.0
2017-01-11,43.28,43.29,43.2101,43.29,2099,38.7718078357698,38.7807662017208,38.7091888577726,38.7807662017208,2343.06123626738,0.0,1.0
2017-01-12,43.31,43.33,43.185,43.33,8104,38.7986829336227,38.8165996655247,38.6867033592357,38.8165996655247,9046.29264350206,0.0,1.0
2017-01-13,43.22,43.22,43.22,43.22,472,38.7180576400641,38.7180576400641,38.7180576400641,38.7180576400641,526.881802533683,0.0,1.0
2017-01-17,43.16,43.31,43.16,43.31,34055,38.6643074443583,38.7986829336227,38.6643074443583,38.7986829336227,38014.7453078063,0.0,1.0
2017-01-18,43.215,43.29,43.18,43.29,3592,38.7135784570886,38.7807662017208,38.6822241762602,38.7807662017208,4009.65981928176,0.0,1.0
2017-01-19,43.1344,43.31,43.07,43.07,1528,38.6413740275238,38.7986829336227,38.5836821507996,38.5836821507996,1705.66820820226,0.0,1.0
2017-01-20,43.1101,43.29,43.1101,43.28,3388,38.619605198263,38.7807662017208,38.619605198263,38.7718078357698,3781.93971818669,0.0,1.0
2017-01-23,43.15,43.25,43.14,43.25,1429,38.6553490784073,38.7449327379169,38.6463907124564,38.7449327379169,1595.15698267083,0.0,1.0
2017-01-24,43.337,43.35,43.31,43.34,3067,38.8228705216903,38.8345163974266,38.7986829336227,38.8255580314756,3423.61544146358,0.0,1.0
2017-01-25,43.4352,43.5011,43.4352,43.4809,1380,38.9108416753288,38.9698773069456,38.9108416753288,38.9517814077247,1540.4595074078,0.0,1.0
2017-01-26,43.4352,43.4352,43.4352,43.4352,88,38.9108416753288,38.9108416753288,38.9108416753288,38.9108416753288,98.2322004723816,0.0,1.0
2017-01-27,43.3998,43.425,43.33,43.425,1068,38.8791290598624,38.9017041420588,38.8165996655247,38.9017041420588,1192.18170573299,0.0,1.0
2017-01-30,43.24,43.31,43.1852,43.31,26544,38.735974371966,38.7986829336227,38.6868825265547,38.7986829336227,29630.4037424875,0.0,1.0
2017-01-31,43.31,43.336,43.21,43.22,2881,38.7986829336227,38.8219746850952,38.7090992741131,38.7180576400641,3215.98829046513,0.0,1.0
2017-02-01,43.48,43.48,43.3499,43.35,1494,38.9509751547891,38.9509751547891,38.8344268137671,38.8345163974266,1667.71485801975,0.0,1.0
2017-02-02,43.387,43.387,43.315,43.315,1079,38.8676623514451,38.8676623514451,38.8031621165982,38.8031621165982,1204.46073079204,0.0,1.0
2017-02-03,43.45,43.45,43.41,43.41,1035,38.9241000569362,38.9241000569362,38.8882665931324,38.8882665931324,1155.34463055585,0.0,1.0
2017-02-06,43.4,43.45,43.4,43.45,939,38.8793082271814,38.9241000569362,38.8793082271814,38.9241000569362,1048.18223004053,0.0,1.0
2017-02-07,43.35,43.35,43.3193,43.3193,1041,38.8345163974266,38.8345163974266,38.8070142139571,38.8070142139571,1162.04228058806,0.0,1.0
2017-02-08,43.33,43.4,43.25,43.25,2537,38.8165996655247,38.8793082271814,38.7449327379169,38.7449327379169,2831.98968861854,0.0,1.0
2017-02-09,43.43,43.4485,43.42,43.4484,1620,38.9061833250343,38.9227563020436,38.8972249590833,38.9226667183841,1808.36550869612,0.0,1.0
2017-02-10,43.54,43.6,43.49,43.58,2701,39.0047253504949,39.0584755462007,38.9599335207401,39.0405588142987,3015.05878949889,0.0,1.0
2017-02-13,43.56,43.79,43.56,43.79,2264,39.0226420823968,39.228684499269,39.0226420823968,39.228684499269,2527.24661215309,0.0,1.0
2017-02-14,43.57,43.63,43.5348,43.625,2246,39.0316004483478,39.0853506440536,39.0000670002004,39.0808714610781,2507.15366205647,0.0,1.0
2017-02-15,43.66,43.67,43.43,43.43,1683,39.1122257419064,39.1211841078574,38.9061833250343,38.9061833250343,1878.6908340343,0.0,1.0
2017-02-16,43.6378,43.6996,43.61,43.61,42970,39.0923381694953,39.1477008710723,39.0674339121516,39.0674339121516,47966.3369806618,0.0,1.0
2017-02-17,43.571,43.6124,43.54,43.6124,9560,39.0324962849429,39.0695839199799,39.0047253504949,39.0695839199799,10671.5890513178,0.0,1.0
2017-02-21,43.64,43.81,43.53,43.53,1942,39.0943090100045,39.2466012311709,38.9957669845439,38.9957669845439,2167.80606042461,0.0,1.0
2017-02-22,43.66,43.6648,43.4,43.4,3218,39.1122257419064,39.1165257575629,38.8793082271814,38.8793082271814,3592.17296727414,0.0,1.0
2017-02-23,43.7182,43.774,43.611,43.774,1216,39.1643634317411,39.2143511137474,39.0683297487467,39.2143511137474,1357.39040652745,0.0,1.0
2017-02-24,43.515,43.5917,43.515,43.5917,1253,38.9823294356175,39.0510401024614,38.9823294356175,39.0510401024614,1398.69258172607,0.0,1.0
2017-02-27,43.5728,43.6476,43.54,43.6476,4415,39.0341087908141,39.1011173681273,39.0047253504949,39.1011173681273,4928.3541486996,0.0,1.0
2017-02-28,43.5366,43.5366,43.481,43.481,209,39.0016795060716,39.0016795060716,38.9518709913842,38.9518709913842,233.301476121906,0.0,1.0
2017-03-01,43.71,43.79,43.655,43.7,12221,39.1570175716613,39.228684499269,39.107746558931,39.1480592057103,13641.996840602,0.0,1.0
2017-03-02,43.5566,43.7,43.5566,43.59,10482,39.0195962379735,39.1480592057103,39.0195962379735,39.0495171802497,11700.7946062671,0.0,1.0
2017-03-03,43.41,43.74,43.41,43.58,9422,38.8882665931324,39.1838926695142,38.8882665931324,39.0405588142987,10517.543100577,0.0,1.0
2017-03-06,43.5,43.5283,43.47,43.47,1467,38.968891886691,38.9942440623323,38.9420167888381,38.9420167888381,1637.57543287482,0.0,1.0
2017-03-07,43.47,43.47,43.47,43.47,2226,38.9420167888381,38.9420167888381,38.9420167888381,38.9420167888381,2484.82816194911,0.0,1.0
2017-03-08,43.4604,43.4604,43.4442,43.4442,611,38.9334167575252,38.9334167575252,38.9189042046847,38.9189042046847,682.044028279832,0.0,1.0
2017-03-09,43.3401,43.4608,43.3401,43.4608,2272,38.8256476151351,38.9337750921633,38.8256476151351,38.9337750921633,2536.17681219604,0.0,1.0
2017-03-10,43.4,43.41,43.34,43.41,5594,38.8793082271814,38.8882665931324,38.8255580314756,38.8882665931324,6244.44238002844,0.0,1.0
2017-03-13,43.34,43.5395,43.34,43.5,6237,38.8255580314756,39.0042774321973,38.8255580314756,38.968891886691,6962.20720848005,0.0,1.0
2017-03-14,43.29,43.45,43.29,43.41,7013,38.7807662017208,38.9241000569362,38.7807662017208,38.8882665931324,7828.4366126456,0.0,1.0
2017-03-15,43.53,43.65,43.49,43.65,6243,38.9957669845439,39.1032673759555,38.9599335207401,39.1032673759555,6968.90485851226,0.0,1.0
2017-03-16,43.7719,43.8099,43.73,43.73,4436,39.2124698568977,39.2465116475114,39.1749343035632,39.1749343035632,4951.79592381233,0.0,1.0
2017-03-17,43.95,43.95,43.73,43.78,12612,39.3720183544844,39.3720183544844,39.1749343035632,39.219726133318,14078.4603677009,0.0,1.0
2017-03-20,43.8387,43.8997,43.8384,43.8997,6836,39.2723117414502,39.326957773751,39.2720429904716,39.326957773751,7630.85593669546,0.0,1.0
2017-03-21,43.638,43.638,43.638,43.638,152,39.0925173368143,39.0925173368143,39.0925173368143,39.0925173368143,169.673800815932,0.0,1.0
2017-03-22,43.638,43.638,43.638,43.638,97,39.0925173368143,39.0925173368143,39.0925173368143,39.0925173368143,108.278675520693,0.0,1.0
2017-03-23,43.6931,43.718,43.6931,43.718,823,39.1418779332041,39.164184264422,39.1418779332041,39.164184264422,918.694329417843,0.0,1.0
2017-03-24,43.73,43.7456,43.66,43.67,1515,39.1749343035632,39.1889093544467,39.1122257419064,39.1211841078574,1691.15663313248,0.0,1.0
2017-03-27,43.74,43.74,43.58,43.74,6283,39.1838926695142,39.1838926695142,39.0405588142987,39.1838926695142,7013.55585872697,0.0,1.0
2017-03-28,43.7595,43.7595,43.67,43.67,7861,39.2013614831185,39.2013614831185,39.1211841078574,39.1211841078574,8775.03781719765,0.0,1.0
2017-03-29,43.7831,43.7831,43.7153,43.7153,990,39.2225032267628,39.2225032267628,39.1617655056153,39.1617655056153,1105.11225531429,0.0,1.0
2017-03-30,43.83,43.91,43.83,43.8832,1670,39.2645179630728,39.3361848906805,39.2645179630728,39.312176469932,1864.17925896452,0.0,1.0
2017-03-31,43.84,43.9,43.8,43.9,1329,39.2734763290238,39.3272265247296,39.2376428652199,39.3272265247296,1483.52948213404,0.0,1.0
2017-04-03,43.74,43.94,43.74,43.93,1721,39.1838926695142,39.3630599885334,39.1838926695142,39.3541016225825,1921.10928423828,0.0,1.0
2017-04-04,43.8282,43.8282,43.7716,43.7869,1209,39.2629054572017,39.2629054572017,39.2122011059192,39.2259074058242,1349.57648148988,0.0,1.0
2017-04-05,43.8694,43.9071,43.8694,43.9071,973,39.2998139249196,39.3335869645548,39.2998139249196,39.3335869645548,1086.13558022304,0.0,1.0
2017-04-06,43.6,43.6,43.6,43.6,200,39.0584755462007,39.0584755462007,39.0584755462007,39.0584755462007,223.255001073594,0.0,1.0
2017-04-07,43.82,43.86,43.74,43.76,31775,39.2555595971219,39.2913930609257,39.1838926695142,39.2018094014161,35469.6382955673,0.0,1.0
2017-04-10,43.7,43.82,43.659,43.82,825,39.1480592057103,39.2555595971219,39.1113299053114,39.2555595971219,920.926879428578,0.0,1.0
2017-04-11,43.74,43.74,43.73,43.73,19157,39.1838926695142,39.1838926695142,39.1749343035632,39.1749343035632,21384.4802778342,0.0,1.0
2017-04-12,43.74,43.74,43.74,43.74,8,39.1838926695142,39.1838926695142,39.1838926695142,39.1838926695142,8.93020004294378,0.0,1.0
2017-04-13,43.73,44.05,43.69,44.05,4353,39.1749343035632,39.461602013994,39.1391008397593,39.461602013994,4859.14509836679,0.0,1.0
2017-04-17,43.5904,43.69,43.511,43.6799,4615,39.0498755148878,39.1391008397593,38.9787460892371,39.1300528901489,5151.60914977319,0.0,1.0
2017-04-18,43.6847,43.6847,43.53,43.53,1567,39.1343529058053,39.1343529058053,38.9957669845439,38.9957669845439,1749.20293341162,0.0,1.0
2017-04-19,43.62,43.81,43.5296,43.81,1909,39.0763922781026,39.2466012311709,38.9954086499059,39.2466012311709,2130.96898524746,0.0,1.0
2017-04-20,43.62,43.62,43.62,43.62,434,39.0763922781026,39.0763922781026,39.0763922781026,39.0763922781026,484.4633523297,0.0,1.0
2017-04-21,43.76,44.03,43.76,44.03,2430,39.2018094014161,39.4436852820921,39.2018094014161,39.4436852820921,2712.54826304417,0.0,1.0
2017-04-24,43.7925,43.94,43.7401,43.92,2234,39.2309240907567,39.3630599885334,39.1839822531737,39.3451432566315,2493.75836199205,0.0,1.0
2017-04-25,44.05,44.05,43.984,44.04,5810,39.461602013994,39.461602013994,39.4024767987177,39.4526436480431,6485.55778118793,0.0,1.0
2017-04-26,43.875,43.875,43.84,43.84,1282,39.3048306098522,39.3048306098522,39.2734763290238,39.2734763290238,1431.06455688174,0.0,1.0
2017-04-27,44.07,44.08,43.97,44.08,1056,39.479518745896,39.4884771118469,39.3899350863863,39.4884771118469,1178.78640566858,0.0,1.0
2017-04-28,44.04,44.04,43.942,43.97,2502,39.4526436480431,39.4526436480431,39.3648516617236,39.3899350863863,2792.92006343067,0.0,1.0
2017-05-01,43.87,43.87,43.81,43.84,17201,39.3003514268767,39.3003514268767,39.2466012311709,39.2734763290238,19201.0463673345,0.0,1.0
2017-05-02,43.9282,43.9282,43.9282,43.9282,236,39.3524891167113,39.3524891167113,39.3524891167113,39.3524891167113,263.440901266842,0.0,1.0
2017-05-03,44.0342,44.09,44.0242,44.09,439,39.4474477957915,39.4974354777979,39.4384894298405,39.4974354777979,490.04472735654,0.0,1.0
2017-05-04,44.0342,44.0342,44.0342,44.0342,24,39.4474477957915,39.4474477957915,39.4474477957915,39.4474477957915,26.7906001288314,0.0,1.0
2017-05-05,44.07,44.095,43.8512,43.8512,6438,39.479518745896,39.5019146607734,39.2835096988889,39.2835096988889,7186.578484559,0.0,1.0
2017-05-08,44.0408,44.0408,44.0408,44.0408,232,39.4533603173191,39.4533603173191,39.4533603173191,39.4533603173191,258.97580124537,0.0,1.0
2017-05-09,44.1199,44.13,43.9759,44.13,4894,39.5242209919913,39.5332689416017,39.3952205222974,39.5332689416017,5463.04987627085,0.0,1.0
2017-05-10,44.0918,44.19,44.0918,44.19,774,39.4990479836691,39.5870191373075,39.4990479836691,39.5870191373075,863.99685415481,0.0,1.0
2017-05-11,44.15,44.15,44.13,44.13,2522,39.5511856735037,39.5511856735037,39.5332689416017,39.5332689416017,2815.24556353803,0.0,1.0
2017-05-12,44.1052,44.17,44.1052,44.17,892,39.5110521940434,39.5691024054056,39.5110521940434,39.5691024054056,995.717304788231,0.0,1.0
2017-05-15,44.18,44.28,44.14,44.17,1875,39.5780607713566,39.6676444308662,39.5422273075527,39.5691024054056,2093.01563506495,0.0,1.0
2017-05-16,44.17,44.27,44.1161,44.27,32327,39.5691024054056,39.6586860649152,39.5208168129299,39.6586860649152,36085.8220985305,0.0,1.0
2017-05-17,44.0809,44.32,43.93,43.93,8128,39.4892833647825,39.70347789467,39.3541016225825,39.3541016225825,9073.08324363088,0.0,1.0
2017-05-18,43.9607,43.9607,43.86,43.86,10688,39.3816038060519,39.3816038060519,39.2913930609257,39.2913930609257,11930.7472573729,0.0,1.0
2017-05-19,44.07,44.1,44.05,44.05,13725,39.479518745896,39.5063938437488,39.461602013994,39.461602013994,15320.8744486754,0.0,1.0
2017-05-22,44.0686,44.15,44.0686,44.15,5095,39.4782645746628,39.5511856735037,39.4782645746628,39.5511856735037,5687.42115234983,0.0,1.0
2017-05-23,44.1399,44.1399,43.93,43.93,2018,39.5421377238932,39.5421377238932,39.3541016225825,39.3541016225825,2252.64296083257,0.0,1.0
2017-05-24,44.1185,44.19,43.95,43.95,7655,39.5229668207581,39.5870191373075,39.3720183544844,39.3720183544844,8545.08516609184,0.0,1.0
2017-05-25,44.17,44.23,44.1282,44.16,14830,39.5691024054056,39.6228526011114,39.5316564357306,39.5601440394546,16554.358329607,0.0,1.0
2017-05-26,44.1985,44.1985,44.1585,44.1585,62776,39.5946337483658,39.5946337483658,39.558800284562,39.558800284562,70075.27973698,0.0,1.0
2017-05-30,44.14,44.19,44.0,44.18,3117,39.5422273075527,39.5870191373075,39.4168101842392,39.5780607713566,3479.42919173197,0.0,1.0
2017-05-31,44.0106,44.06,44.0106,44.05,2693,39.4263060521472,39.470560379945,39.4263060521472,39.461602013994,3006.12858945595,0.0,1.0
2017-06-01,44.0881,44.0881,43.97,43.97,636,39.4957333882672,39.4957333882672,39.3899350863863,39.3899350863863,709.950903414031,0.0,1.0
2017-06-02,44.2888,44.2888,44.2888,44.2888,202,39.675527792903,39.675527792903,39.675527792903,39.675527792903,225.487551084331,0.0,1.0
2017-06-05,44.29,44.3,44.183,44.3,1082,39.6766027968171,39.6855611627681,39.5807482811418,39.6855611627681,1207.80955580815,0.0,1.0
2017-06-06,44.1895,44.1895,44.1,44.1662,1073,39.58657121901,39.58657121901,39.5063938437488,39.5656982263442,1197.76308075983,0.0,1.0
2017-06-07,44.18,44.25,44.15,44.16,58197,39.5780607713566,39.6407693330133,39.5511856735037,39.5601440394546,64963.8564873999,0.0,1.0
2017-06-08,44.33,44.33,44.1638,44.23,541,39.712436260621,39.712436260621,39.563548218516,39.6228526011114,603.904777904074,0.0,1.0
2017-06-09,44.21,44.3582,44.21,44.3108,12396,39.6049358692094,39.7376988526027,39.6049358692094,39.6952361979952,13837.3449665414,0.0,1.0
2017-06-12,44.2632,44.2632,44.18,44.18,1334,39.6525943760686,39.6525943760686,39.5780607713566,39.5780607713566,1489.11085716087,0.0,1.0
2017-06-13,44.32,44.32,44.25,44.32,19459,39.70347789467,39.70347789467,39.6407693330133,39.70347789467,21721.5953294554,0.0,1.0
2017-06-14,44.25,44.34,44.25,44.34,814,39.6407693330133,39.721394626572,39.6407693330133,39.721394626572,908.64785436953,0.0,1.0
2017-06-15,44.11,44.57,44.05,44.57,6563,39.5153522096998,39.9274370434441,39.461602013994,39.9274370434441,7326.11286023001,0.0,1.0
2017-06-16,44.1492,44.1699,44.1492,44.1699,1110,39.5504690042276,39.5690128217461,39.5504690042276,39.5690128217461,1239.06525595845,0.0,1.0
2017-06-19,44.2804,44.31,44.2674,44.31,787,39.6680027655042,39.6945195287191,39.656356889768,39.6945195287191,878.508429224595,0.0,1.0
2017-06-20,44.2612,44.35,44.25,44.35,2141,39.6508027028784,39.7303529925229,39.6407693330133,39.7303529925229,2389.94478649283,0.0,1.0
2017-06-21,44.2,44.2,44.1,44.1,1241,39.5959775032585,39.5959775032585,39.5063938437488,39.5063938437488,1385.29728166165,0.0,1.0
2017-06-22,44.11,44.1826,44.11,44.1558,1677,39.5153522096998,39.5803899465038,39.5153522096998,39.5563815257552,1871.99318400209,0.0,1.0
2017-06-23,44.1401,44.2216,44.1401,44.2216,865,39.5423168912122,39.6153275737126,39.5423168912122,39.6153275737126,965.577879643297,0.0,1.0
2017-06-26,44.4445,44.4445,44.4445,44.4445,403,39.8150095507595,39.8150095507595,39.8150095507595,39.8150095507595,449.858827163293,0.0,1.0
2017-06-27,44.29,44.35,44.218,44.33,1822,39.6766027968171,39.7303529925229,39.6121025619702,39.712436260621,2033.85305978045,0.0,1.0
2017-06-28,44.29,44.29,44.23,44.27,37434,39.6766027968171,39.6766027968171,39.6228526011114,39.6586860649152,41786.6385509448,0.0,1.0
2017-06-29,44.091,44.35,44.091,44.35,1470,39.498331314393,39.7303529925229,39.498331314393,39.7303529925229,1640.92425789092,0.0,1.0
2017-06-30,44.2,44.26,44.15,44.26,23783,39.5959775032585,39.6497276989643,39.5511856735037,39.6497276989643,26548.3684526665,0.0,1.0
2017-07-03,44.25,44.25,44.04,44.04,2284,39.6407693330133,39.6407693330133,39.4526436480431,39.4526436480431,2549.57211226045,0.0,1.0
2017-07-05,44.25,44.25,44.21,44.21,11213,39.6407693330133,39.6407693330133,39.6049358692094,39.6049358692094,12516.7916351911,0.0,1.0
2017-07-06,44.12,44.24,44.118,44.24,1687,39.5243105756508,39.6318109670623,39.5225189024606,39.6318109670623,1883.15593405577,0.0,1.0
2017-07-07,44.0801,44.15,44.08,44.0908,2180,39.4885666955064,39.5511856735037,39.4884771118469,39.498152147074,2433.47951170218,0.0,1.0
2017-07-10,44.14,44.1699,43.95,43.95,3962,39.5422273075527,39.5690128217461,39.3720183544844,39.3720183544844,4422.68157126791,0.0,1.0
2017-07-11,44.1405,44.18,44.1405,44.18,2436,39.5426752258502,39.5780607713566,39.5426752258502,39.5780607713566,2719.24591307639,0.0,1.0
2017-07-12,44.37,44.45,44.29,44.29,6488,39.7482697244249,39.8199366520326,39.6766027968171,39.6766027968171,7242.3922348274,0.0,1.0
2017-07-13,44.3626,44.37,44.3229,44.3229,340,39.7416405336211,39.7482697244249,39.7060758207958,39.7060758207958,379.533501825111,0.0,1.0
2017-07-14,44.49,44.49,44.45,44.45,300,39.8557701158364,39.8557701158364,39.8199366520326,39.8199366520326,334.882501610392,0.0,1.0
2017-07-17,44.51,44.51,44.51,44.51,297,39.8736868477383,39.8736868477383,39.8736868477383,39.8736868477383,331.533676594288,0.0,1.0
2017-07-18,44.3924,44.3924,44.3701,44.3701,601,39.768336464155,39.768336464155,39.7483593080844,39.7483593080844,670.881278226152,0.0,1.0
2017-07-19,44.5389,44.5389,44.5389,44.5389,281,39.8995765253366,39.8995765253366,39.8995765253366,39.8995765253366,313.673276508401,0.0,1.0
2017-07-20,44.56,44.57,44.5,44.57,653,39.9184786774932,39.9274370434441,39.8647284817874,39.9274370434441,728.927578505286,0.0,1.0
2017-07-21,44.4233,44.4233,44.4233,44.4233,214,39.7960178149435,39.7960178149435,39.7960178149435,39.7960178149435,238.882851148746,0.0,1.0
2017-07-24,44.4443,44.45,44.32,44.32,2561,39.8148303834405,39.8199366520326,39.70347789467,39.70347789467,2858.78028874738,0.0,1.0
2017-07-25,44.45,44.4788,44.4409,44.4788,3691,39.8199366520326,39.8457367459713,39.8117845390172,39.8457367459713,4120.17104481319,0.0,1.0
2017-07-26,44.45,44.45,44.45,44.45,126,39.8199366520326,39.8199366520326,39.8199366520326,39.8199366520326,140.650650676365,0.0,1.0
2017-07-27,44.48,44.55,44.48,44.5,1449,39.8468117498855,39.9095203115422,39.8468117498855,39.8647284817874,1617.48248277819,0.0,1.0
2017-07-28,44.39,44.46,44.36,44.36,525,39.7661864563268,39.8288950179835,39.7393113584739,39.7393113584739,586.044377818186,0.0,1.0
2017-07-31,44.36,44.49,44.36,44.49,7269,39.7393113584739,39.8557701158364,39.7393113584739,39.8557701158364,8114.20301401979,0.0,1.0
2017-08-01,44.45,44.46,44.41,44.45,1314,39.8199366520326,39.8288950179835,39.7841031882287,39.8199366520326,1466.78535705352,0.0,1.0
2017-08-02,44.31,44.36,44.31,44.36,708,39.6945195287191,39.7393113584739,39.6945195287191,39.7393113584739,790.322703800525,0.0,1.0
2017-08-03,44.31,44.33,44.31,44.33,684,39.6945195287191,39.712436260621,39.6945195287191,39.712436260621,763.532103671693,0.0,1.0
2017-08-04,44.308,44.308,44.308,44.308,7,39.6927278555289,39.6927278555289,39.6927278555289,39.6927278555289,7.81392503757581,0.0,1.0
2017-08-07,44.45,44.45,44.3301,44.3301,4045,39.8199366520326,39.8199366520326,39.7125258442805,39.7125258442805,4515.33239671345,0.0,1.0
2017-08-08,44.395,44.47,44.395,44.4474,1485,39.7706656393023,39.8378533839345,39.7706656393023,39.8176074768853,1657.66838297144,0.0,1.0
2017-08-09,44.3452,44.4,44.23,44.34,34056,39.7260529768665,39.7751448222777,39.6228526011114,39.721394626572,38015.8615828117,0.0,1.0
2017-08-10,44.3042,44.3042,44.3042,44.3042,1330,39.6893236764675,39.6893236764675,39.6893236764675,39.6893236764675,1484.6457571394,0.0,1.0
2017-08-11,44.03,44.11,44.03,44.11,1660,39.4436852820921,39.5153522096998,39.4436852820921,39.5153522096998,1853.01650891084,0.0,1.0
2017-08-14,44.14,44.19,44.1225,44.19,2111,39.5422273075527,39.5870191373075,39.5265501671385,39.5870191373075,2356.45653633179,0.0,1.0
2017-08-15,44.1421,44.26,44.1421,44.26,1565,39.5441085644024,39.6497276989643,39.5441085644024,39.6497276989643,1746.97038340088,0.0,1.0
2017-08-16,44.26,44.27,44.26,44.26,35070,39.6497276989643,39.6586860649152,39.6497276989643,39.6497276989643,39147.7644382548,0.0,1.0
2017-08-17,44.15,44.223,44.15,44.21,2672,39.5511856735037,39.6165817449457,39.5511856735037,39.6049358692094,2982.68681434322,0.0,1.0
2017-08-18,44.0825,44.0825,44.0253,44.0253,582,39.4907167033347,39.4907167033347,39.4394748500951,39.4394748500951,649.67205312416,0.0,1.0
2017-08-21,44.0973,44.0973,44.05,44.075,536,39.5039750849421,39.5039750849421,39.461602013994,39.4839979288714,598.323402877233,0.0,1.0
2017-08-22,44.23,44.23,44.12,44.1974,9631,39.6228526011114,39.6228526011114,39.5243105756508,39.5936483281112,10750.8445766989,0.0,1.0
2017-08-23,44.2107,44.259,44.2107,44.259,614,39.605562954826,39.6488318623692,39.605562954826,39.6488318623692,685.392853295936,0.0,1.0
2017-08-24,44.28,44.28,44.2136,44.2507,3857,39.6676444308662,39.6676444308662,39.6081608809518,39.6413964186299,4305.47269570427,0.0,1.0
2017-08-25,44.3081,44.39,44.3062,44.39,1168,39.6928174391884,39.7661864563268,39.6911153496577,39.7661864563268,1303.80920626979,0.0,1.0
2017-08-28,44.33,44.33,44.25,44.29,2166,39.712436260621,39.712436260621,39.6407693330133,39.6766027968171,2417.85166162703,0.0,1.0
2017-08-29,44.32,44.32,44.212,44.29,65362,39.70347789467,39.70347789467,39.6067275423996,39.6766027968171,72961.9669008615,0.0,1.0
2017-08-30,44.255,44.31,44.25,44.31,14056,39.6452485159888,39.6945195287191,39.6407693330133,39.6945195287191,15690.3614754522,0.0,1.0
2017-08-31,44.38,44.38,44.28,44.3,34547,39.7572280903758,39.7572280903758,39.6676444308662,39.6855611627681,38563.9526104474,0.0,1.0
2017-09-01,44.38,44.38,44.38,44.38,2,39.7572280903758,39.7572280903758,39.7572280903758,39.7572280903758,2.23255001073595,0.0,1.0
2017-09-05,44.43,44.43,44.25,44.36,2762,39.8020199201306,39.8020199201306,39.6407693330133,39.7393113584739,3083.15156482634,0.0,1.0
2017-09-06,44.37,44.39,44.3042,44.38,2320,39.7482697244249,39.7661864563268,39.6893236764675,39.7572280903758,2589.75801245369,0.0,1.0
2017-09-07,44.3525,44.3525,44.3379,44.34,95179,39.7325925840107,39.7325925840107,39.7195133697223,39.721394626572,106245.938735918,0.0,1.0
2017-09-08,44.37,44.37,44.37,44.37,1623,39.7482697244249,39.7482697244249,39.7482697244249,39.7482697244249,1811.71433371222,0.0,1.0
2017-09-11,44.51,44.52,44.41,44.41,2571,39.8736868477383,39.8826452136893,39.7841031882287,39.7841031882287,2869.94303880106,0.0,1.0
2017-09-12,44.62,44.63,44.52,44.63,5626,39.9722288731989,39.9811872391499,39.8826452136893,39.9811872391499,6280.16318020022,0.0,1.0
2017-09-13,44.48,44.5022,44.48,44.48,603,39.8468117498855,39.8666993222966,39.8468117498855,39.8468117498855,673.113828236887,0.0,1.0
2017-09-14,44.5,44.52,44.4301,44.52,9647,39.8647284817874,39.8826452136893,39.8021095037901,39.8826452136893,10768.7049767848,0.0,1.0
2017-09-15,44.5,44.5,44.5,44.5,1,39.8647284817874,39.8647284817874,39.8647284817874,39.8647284817874,1.11627500536797,0.0,1.0
2017-09-18,44.62,44.659,44.45,44.47,1469,39.9722288731989,40.0071665004077,39.8199366520326,39.8378533839345,1639.80798288555,0.0,1.0
2017-09-19,44.58,44.58,44.56,44.57,837,39.9363954093951,39.9363954093951,39.9184786774932,39.9274370434441,934.322179492993,0.0,1.0
2017-09-20,44.6849,44.6849,44.65,44.65,798,40.0303686682207,40.0303686682207,39.9991039710518,39.9991039710518,890.787454283642,0.0,1.0
2017-09-21,44.72,44.75,44.67,44.75,473,40.0618125327086,40.0886876305615,40.0170207029538,40.0886876305615,527.998077539051,0.0,1.0
2017-09-22,44.74,44.75,44.64,44.7,16373,40.0797292646105,40.0886876305615,39.9901456051009,40.0438958008067,18276.7706628898,0.0,1.0
2017-09-25,44.675,44.675,44.55,44.55,66455,40.0214998859292,40.0214998859292,39.9095203115422,39.9095203115422,74182.0554817287,0.0,1.0
2017-09-26,44.55,44.69,44.53,44.58,21149,39.9095203115422,40.0349374348557,39.8916035796403,39.9363954093951,23608.1000885273,0.0,1.0
2017-09-27,44.695,44.7,44.5,44.51,6466,40.0394166178312,40.0438958008067,39.8647284817874,39.8736868477383,7217.83418470931,0.0,1.0
2017-09-28,44.64,44.64,44.64,44.64,653,39.9901456051009,39.9901456051009,39.9901456051009,39.9901456051009,728.927578505286,0.0,1.0
2017-09-29,44.7963,44.7963,44.66,44.66,1030,40.1301648649144,40.1301648649144,40.0080623370028,40.0080623370028,1149.76325552901,0.0,1.0
2017-10-02,44.81,44.83,44.77,44.77,5495,40.1424378262673,40.1603545581692,40.1066043624634,40.1066043624634,6133.93115449701,0.0,1.0
2017-10-03,44.81,44.87,44.81,44.87,1209,40.1424378262673,40.196188021973,40.1424378262673,40.196188021973,1349.57648148988,0.0,1.0
2017-10-04,45.01,45.01,45.01,45.01,249,40.3216051452865,40.3216051452865,40.3216051452865,40.3216051452865,277.952476336625,0.0,1.0
2017-10-05,44.9872,44.9872,44.94,44.94,484,40.3011800709183,40.3011800709183,40.2588965836298,40.2588965836298,540.277102598099,0.0,1.0
2017-10-06,44.96,45.0058,44.93,44.94,4002,40.2768133155317,40.3178426315871,40.2499382176788,40.2588965836298,4467.33257148263,0.0,1.0
2017-10-09,44.9502,44.9502,44.91,44.931,944,40.2680341168998,40.2680341168998,40.2320214857769,40.2508340542739,1053.76360506737,0.0,1.0
2017-10-10,45.05,45.05,44.97,44.97,3917,40.3574386090904,40.3574386090904,40.2857716814827,40.2857716814827,4372.44919602635,0.0,1.0
2017-10-11,45.02,45.03,45.02,45.0299,1479,40.3305635112375,40.3395218771884,40.3305635112375,40.3394322935289,1650.97073293923,0.0,1.0
2017-10-12,45.01,45.114,45.01,45.0803,17650,40.3216051452865,40.4147721511765,40.3216051452865,40.3845824579218,19702.2538447447,0.0,1.0
2017-10-13,45.0734,45.0805,45.04,45.04,1476,40.3784011854156,40.3847616252408,40.3484802431394,40.3484802431394,1647.62190792313,0.0,1.0
2017-10-16,45.091,45.14,45.09,45.1182,5365,40.3941679094893,40.438063902649,40.3932720728942,40.4185346648759,5988.81540379918,0.0,1.0
2017-10-17,45.05,45.17,45.05,45.14,32915,40.3574386090904,40.4649390005019,40.3574386090904,40.438063902649,36742.1918016868,0.0,1.0
2017-10-18,45.1032,45.1033,45.07,45.081,2096,40.4050971159495,40.405186699609,40.3753553409923,40.3852095435384,2339.71241125127,0.0,1.0
2017-10-19,45.0443,45.1,45.0443,45.1,1224,40.3523323404983,40.4022304388452,40.3523323404983,40.4022304388452,1366.3206065704,0.0,1.0
2017-10-20,45.0435,45.08,45.0435,45.0799,1909,40.3516156712222,40.3843137069433,40.3516156712222,40.3842241232838,2130.96898524746,0.0,1.0
2017-10-23,45.05,45.11,44.98,45.11,3913,40.3574386090904,40.4111888047962,40.2947300474336,40.4111888047962,4367.98409600488,0.0,1.0
2017-10-24,45.03,45.05,44.975,44.98,3278,40.3395218771884,40.3574386090904,40.2902508644582,40.2947300474336,3659.14946759622,0.0,1.0
2017-10-25,44.945,44.9633,44.9123,44.94,4832,40.2633757666053,40.2797695762955,40.2340819099456,40.2588965836298,5393.84082593804,0.0,1.0
2017-10-26,44.999,45.009,44.941,44.941,768,40.3117509427405,40.3207093086914,40.2597924202249,40.2597924202249,857.299204122603,0.0,1.0
2017-10-27,45.11,45.11,44.9442,45.03,1148,40.4111888047962,40.4111888047962,40.2626590973292,40.3395218771884,1281.48370616243,0.0,1.0
2017-10-30,44.98,45.0585,44.98,45.0585,1745,40.2947300474336,40.3650532201487,40.2947300474336,40.3650532201487,1947.89988436711,0.0,1.0
2017-10-31,45.0788,45.13,45.0,45.0,2430,40.3832387030291,40.4291055366981,40.3126467793356,40.3126467793356,2712.54826304418,0.0,1.0
2017-11-01,45.1891,45.3,45.0462,45.2,50719,40.4820494794683,40.5813977578645,40.354034430029,40.4918140983548,56616.3519972582,0.0,1.0
2017-11-02,45.2033,45.2033,45.105,45.18,407,40.4947703591186,40.4947703591186,40.4067096218207,40.4738973664529,454.323927184766,0.0,1.0
2017-11-03,45.225,45.25,45.1,45.22,9052,40.5142100132322,40.5366059281096,40.4022304388452,40.5097308302567,10104.5213485909,0.0,1.0
2017-11-06,45.2,45.255,45.15,45.25,9137,40.4918140983548,40.5410851110851,40.4470222686,40.5366059281096,10199.4047240472,0.0,1.0
2017-11-07,45.05,45.23,45.05,45.23,4385,40.3574386090904,40.5186891962077,40.3574386090904,40.5186891962077,4894.86589853856,0.0,1.0
2017-11-08,45.091,45.21,45.04,45.0401,7983,40.3941679094893,40.5007724643058,40.3484802431394,40.3485698267989,8911.22336785253,0.0,1.0
2017-11-09,44.99,45.97,44.99,45.28,31473,40.3036884133846,41.181608276579,40.3036884133846,40.5634810259625,35132.5232439462,0.0,1.0
2017-11-10,44.96,45.079,44.96,45.0678,1228,40.2768133155317,40.3834178703482,40.2768133155317,40.3733845004831,1370.78570659187,0.0,1.0
2017-11-13,44.92,45.063,44.92,45.0036,11582,40.2409798517279,40.3690844848266,40.2409798517279,40.3158717910779,12928.6971121718,0.0,1.0
2017-11-14,44.92,44.95,44.9031,44.9031,500,40.2409798517279,40.2678549495807,40.2258402132707,40.2258402132707,558.137502683986,0.0,1.0
2017-11-15,44.9,44.91,44.77,44.81,5418,40.2230631198259,40.2320214857769,40.1066043624634,40.1424378262673,6047.97797908368,0.0,1.0
2017-11-16,45.0006,45.09,45.0006,45.09,2026,40.3131842812926,40.3932720728942,40.3131842812926,40.3932720728942,2261.57316087551,0.0,1.0
2017-11-17,44.93,44.93,44.93,44.93,781,40.2499382176788,40.2499382176788,40.2499382176788,40.2499382176788,871.810779192387,0.0,1.0
2017-11-20,45.12,45.23,44.96,44.98,8785,40.4201471707471,40.5186891962077,40.2768133155317,40.2947300474336,9806.47592215765,0.0,1.0
2017-11-21,45.26,45.27,45.21,45.23,4986,40.5455642940606,40.5545226600116,40.5007724643058,40.5186891962077,5565.74717676471,0.0,1.0
2017-11-22,45.29,45.29,45.2684,45.2684,966,40.5724393919135,40.5724393919135,40.5530893214594,40.5530893214594,1078.32165518546,0.0,1.0
2017-11-24,45.29,45.29,45.29,45.29,88,40.5724393919135,40.5724393919135,40.5724393919135,40.5724393919135,98.2322004723816,0.0,1.0
2017-11-27,45.22,45.31,45.16,45.26,13328,40.5097308302567,40.5903561238154,40.455980634551,40.5455642940606,14877.7132715444,0.0,1.0
2017-11-28,45.29,45.29,45.1765,45.1765,1892,40.5724393919135,40.5724393919135,40.4707619383701,40.4707619383701,2111.9923101562,0.0,1.0
2017-11-29,45.29,45.29,45.22,45.28,1646,40.5724393919135,40.5724393919135,40.5097308302567,40.5634810259625,1837.38865883568,0.0,1.0
2017-11-30,45.26,45.27,45.09,45.13,3103,40.5455642940606,40.5545226600116,40.3932720728942,40.4291055366981,3463.80134165682,0.0,1.0
2017-12-01,45.15,45.16,45.08,45.15,2899,40.4470222686,40.455980634551,40.3843137069433,40.4470222686,3236.08124056175,0.0,1.0
2017-12-04,45.113,45.14,45.09,45.09,1963,40.4138763145814,40.438063902649,40.3932720728942,40.3932720728942,2191.24783553733,0.0,1.0
2017-12-05,45.07,45.11,45.0332,45.109,5133,40.3753553409923,40.4111888047962,40.3423885542928,40.4102929682011,5729.83960255381,0.0,1.0
2017-12-06,45.02,45.026,44.9,44.97,4061,40.3305635112375,40.3359385308081,40.2230631198259,40.2857716814827,4533.19279679934,0.0,1.0
2017-12-07,44.96,44.96,44.94,44.9554,3033,40.2768133155317,40.2768133155317,40.2588965836298,40.2726924671943,3385.66209128106,0.0,1.0
2017-12-08,45.09,45.09,44.99,45.07,14537,40.3932720728942,40.3932720728942,40.3036884133846,40.3753553409923,16227.2897530342,0.0,1.0
2017-12-11,45.1,45.12,45.1,45.12,267,40.4022304388452,40.4201471707471,40.4022304388452,40.4201471707471,298.045426433249,0.0,1.0
2017-12-12,45.07,45.13,45.0,45.03,10398,40.3753553409923,40.4291055366981,40.3126467793356,40.3395218771884,11607.0275058162,0.0,1.0
2017-12-13,45.14,45.15,45.08,45.12,2116,40.438063902649,40.4470222686,40.3843137069433,40.4201471707471,2362.03791135863,0.0,1.0
2017-12-14,45.07,45.14,45.07,45.14,1897,40.3753553409923,40.438063902649,40.3753553409923,40.438063902649,2117.57368518304,0.0,1.0
2017-12-15,45.15,45.15,45.07,45.11,132108,40.4470222686,40.4470222686,40.3753553409923,40.4111888047962,147468.858409152,0.0,1.0
2017-12-18,45.28,45.28,45.19,45.19,1824,40.5634810259625,40.5634810259625,40.4828557324039,40.4828557324039,2036.08560979118,0.0,1.0
2017-12-19,45.21,45.32,45.16,45.32,6517,40.5007724643058,40.5993144897664,40.455980634551,40.5993144897664,7274.76420998308,0.0,1.0
2017-12-20,45.22,45.57,45.14,45.57,6661,40.5097308302567,40.8232736385405,40.438063902649,40.8232736385405,7435.50781075608,0.0,1.0
2017-12-21,45.32,45.32,45.11,45.11,17068,40.5993144897664,40.5993144897664,40.4111888047962,40.4111888047962,19052.5817916206,0.0,1.0
2017-12-22,45.29,45.29,45.21,45.21,1043,40.5724393919135,40.5724393919135,40.5007724643058,40.5007724643058,1164.2748305988,0.0,1.0
2017-12-26,45.32,45.33,45.3,45.33,2342,40.5993144897664,40.6082728557173,40.5813977578645,40.6082728557173,2614.31606257179,0.0,1.0
2017-12-27,45.27,45.34,45.27,45.32,2002,40.5545226600116,40.6172312216683,40.5545226600116,40.5993144897664,2234.78256074668,0.0,1.0
2017-12-28,45.23,45.34,45.23,45.34,880,40.5186891962077,40.6172312216683,40.5186891962077,40.6172312216683,982.322004723816,0.0,1.0
2017-12-29,45.33,45.39,45.31,45.31,9271,40.6082728557173,40.6620230514231,40.5903561238154,40.5903561238154,10348.9855747665,0.0,1.0
2018-01-02,45.46,45.46,45.35,45.35,707,40.7247316130799,40.7247316130799,40.6261895876193,40.6261895876193,789.206428795157,0.0,1.0
2018-01-03,45.58,45.58,45.48,45.52,4166,40.8322320044914,40.8322320044914,40.7426483449818,40.7784818087857,4650.40167236298,0.0,1.0
2018-01-04,45.64,45.64,45.61,45.62,1063,40.8859822001972,40.8859822001972,40.8591071023443,40.8680654682953,1186.60033070616,0.0,1.0
2018-01-05,45.74,45.74,45.62,45.74,2630,40.9755658597069,40.9755658597069,40.8680654682953,40.9755658597069,2935.80326411777,0.0,1.0
2018-01-08,45.76,45.76,45.73,45.73,700,40.9934825916088,40.9934825916088,40.9666074937559,40.9666074937559,781.392503757581,0.0,1.0
2018-01-09,45.8,45.8,45.75,45.75,2380,41.0293160554126,41.0293160554126,40.9845242256578,40.9845242256578,2656.73451277578,0.0,1.0
2018-01-10,45.79,45.8,45.78,45.78,2382,41.0203576894617,41.0293160554126,41.0113993235107,41.0113993235107,2658.96706278651,0.0,1.0
2018-01-11,45.84,45.84,45.74,45.78,12757,41.0651495192165,41.0651495192165,40.9755658597069,41.0113993235107,14240.3202434792,0.0,1.0
2018-01-12,45.9,45.9,45.8,45.87,1344,41.1188997149223,41.1188997149223,41.0293160554126,41.0920246170694,1500.27360721455,0.0,1.0
2018-01-16,45.74,45.97,45.74,45.85,12862,40.9755658597069,41.181608276579,40.9755658597069,41.0741078851675,14357.5291190429,0.0,1.0
2018-01-17,45.95,45.95,45.8,45.86,3963,41.1636915446771,41.1636915446771,41.0293160554126,41.0830662511184,4423.79784627328,0.0,1.0
2018-01-18,45.86,45.91,45.86,45.91,3735,41.0830662511184,41.1278580808732,41.0830662511184,41.1278580808732,4169.28714504938,0.0,1.0
2018-01-19,46.05,46.05,45.91,45.96,2197,41.2532752041867,41.2532752041867,41.1278580808732,41.172649910628,2452.45618679344,0.0,1.0
2018-01-22,45.98,45.98,45.98,45.98,852,41.19056664253,41.19056664253,41.19056664253,41.19056664253,951.066304573512,0.0,1.0
2018-01-23,46.16,46.16,46.06,46.09,10152,41.3518172296473,41.3518172296473,41.2622335701377,41.2891086679906,11332.4238544957,0.0,1.0
2018-01-24,46.14,46.2,46.11,46.2,3375,41.3339004977454,41.3876506934512,41.3070253998925,41.3876506934512,3767.42814311691,0.0,1.0
2018-01-25,46.15,46.16,46.11,46.15,7034,41.3428588636963,41.3518172296473,41.3070253998925,41.3428588636963,7851.87838775833,0.0,1.0
2018-01-26,46.26,46.26,46.13,46.14,4319,41.441400889157,41.441400889157,41.3249421317944,41.3339004977454,4821.19174818427,0.0,1.0
2018-01-29,46.25,46.26,46.18,46.23,4413,41.432442523206,41.441400889157,41.3697339615492,41.4145257913041,4926.12159868886,0.0,1.0
2018-01-30,45.93,46.05,45.93,45.95,2667,41.1457748127752,41.2532752041867,41.1457748127752,41.1636915446771,2977.10543931638,0.0,1.0
2018-01-31,45.92,45.98,45.92,45.95,5830,41.1368164468242,41.19056664253,41.1368164468242,41.1636915446771,6507.88328129528,0.0,1.0
2018-02-01,45.89,45.94,45.86,45.86,9985,41.1099413489713,41.1547331787261,41.0830662511184,41.0830662511184,11146.0059285992,0.0,1.0
2018-02-02,45.72,45.74,45.72,45.74,550,40.9576491278049,40.9755658597069,40.9576491278049,40.9755658597069,613.951252952386,0.0,1.0
2018-02-05,45.2,45.52,45.2,45.52,1221,40.4918140983548,40.7784818087857,40.4918140983548,40.7784818087857,1362.9717815543,0.0,1.0
2018-02-06,45.3,45.3,44.79,44.79,4349,40.5813977578645,40.5813977578645,40.1245210943653,40.1245210943653,4854.67999834531,0.0,1.0
2018-02-07,45.2,45.35,45.2,45.24,5896,40.4918140983548,40.6261895876193,40.4918140983548,40.5276475621587,6581.55743164957,0.0,1.0
2018-02-08,44.71,45.05,44.71,45.05,5148,40.0528541667576,40.3574386090904,40.0528541667576,40.3574386090904,5746.58372763433,0.0,1.0
2018-02-09,44.7,44.71,44.57,44.57,1405,40.0438958008067,40.0528541667576,39.9274370434441,39.9274370434441,1568.366382542,0.0,1.0
2018-02-12,45.04,45.08,44.91,44.95,4794,40.3484802431394,40.3843137069433,40.2320214857769,40.2678549495807,5351.42237573406,0.0,1.0
2018-02-13,45.08,45.08,44.99,45.06,1921,40.3843137069433,40.3843137069433,40.3036884133846,40.3663969750413,2144.36428531187,0.0,1.0
2018-02-14,45.29,45.29,44.94,44.94,3298,40.5724393919135,40.5724393919135,40.2588965836298,40.2588965836298,3681.47496770358,0.0,1.0
2018-02-15,45.38,45.38,45.28,45.28,2055,40.6530646854722,40.6530646854722,40.5634810259625,40.5634810259625,2293.94513603118,0.0,1.0
2018-02-16,45.51,45.52,45.45,45.45,771,40.7695234428347,40.7784818087857,40.7157732471289,40.7157732471289,860.648029138707,0.0,1.0
2018-02-20,45.47,45.5,45.39,45.39,2886,40.7336899790308,40.7605650768837,40.6620230514231,40.6620230514231,3221.56966549197,0.0,1.0
2018-02-21,45.33,45.48,45.33,45.48,5682,40.6082728557173,40.7426483449818,40.6082728557173,40.7426483449818,6342.67458050083,0.0,1.0
2018-02-22,45.38,45.45,45.37,45.45,750,40.6530646854722,40.7157732471289,40.6441063195212,40.7157732471289,837.206254025979,0.0,1.0
2018-02-23,45.5,45.52,45.43,45.52,2184,40.7605650768837,40.7784818087857,40.697856515227,40.7784818087857,2437.94461172365,0.0,1.0
2018-02-26,45.71,45.71,45.5,45.61,42732,40.948690761854,40.948690761854,40.7605650768837,40.8591071023443,47700.6635293842,0.0,1.0
2018-02-27,45.43,45.65,45.43,45.65,4060,40.697856515227,40.8949405661482,40.697856515227,40.8949405661482,4532.07652179397,0.0,1.0
2018-02-28,45.26,45.46,45.26,45.46,9872,40.5455642940606,40.7247316130799,40.5455642940606,40.7247316130799,11019.8668529926,0.0,1.0
2018-03-01,45.11,45.22,45.11,45.22,14533,40.4111888047962,40.5097308302567,40.4111888047962,40.5097308302567,16222.8246530127,0.0,1.0
2018-03-02,45.14,45.14,45.0,45.06,2884,40.438063902649,40.438063902649,40.3126467793356,40.3663969750413,3219.33711548124,0.0,1.0
2018-03-05,45.23,45.23,45.22,45.22,873,40.5186891962077,40.5186891962077,40.5097308302567,40.5097308302567,974.508079686241,0.0,1.0
2018-03-06,45.3,45.38,45.12,45.12,37204,40.5813977578645,40.6530646854722,40.4201471707471,40.4201471707471,41529.89529971,0.0,1.0
2018-03-07,45.38,45.83,45.18,45.83,5529,40.6530646854722,41.0561911532655,40.4738973664529,41.0561911532655,6171.88450467952,0.0,1.0
2018-03-08,45.28,45.36,45.28,45.36,1102,40.5634810259625,40.6351479535702,40.5634810259625,40.6351479535702,1230.13505591551,0.0,1.0
2018-03-09,45.55,45.65,45.38,45.53,12805,40.8053569066385,40.8949405661482,40.6530646854722,40.7874401747366,14293.9014437369,0.0,1.0
2018-03-12,45.6,45.7,45.5,45.67,38635,40.8501487363934,40.939732395903,40.7605650768837,40.9128572980501,43127.2848323916,0.0,1.0
2018-03-13,45.53,45.53,45.53,45.53,464,40.7874401747366,40.7874401747366,40.7874401747366,40.7874401747366,517.95160249074,0.0,1.0
2018-03-14,45.45,45.52,45.45,45.51,3787,40.7157732471289,40.7784818087857,40.7157732471289,40.7695234428347,4227.33344532852,0.0,1.0
2018-03-15,45.46,45.51,45.43,45.47,63823,40.7247316130799,40.7695234428347,40.697856515227,40.7336899790308,71244.0196676001,0.0,1.0
2018-03-16,45.45,45.5,45.45,45.5,1651,40.7157732471289,40.7605650768837,40.7157732471289,40.7605650768837,1842.97003386252,0.0,1.0
2018-03-19,45.33,45.41,45.3,45.41,2041,40.6082728557173,40.6799397833251,40.5813977578645,40.6799397833251,2278.31728595604,0.0,1.0
2018-03-20,45.42,45.44,45.35,45.37,1339,40.688898149276,40.7068148811779,40.6261895876193,40.6441063195212,1494.69223218772,0.0,1.0
2018-03-21,45.43,45.48,45.34,45.35,4705,40.7016360498217,40.7464320393108,40.6210032687413,40.6299624666391,5251.5861951681,0.004219,1.0
2018-03-22,45.05,45.3,45.05,45.25,2563,40.3611865297043,40.58516647715,40.3611865297043,40.5403704876608,2860.74716646458,0.0,1.0
2018-03-23,44.76,45.08,44.76,45.06,18168,40.1013697906674,40.3880641233978,40.1013697906674,40.3701457276022,20278.6010613845,0.0,1.0
2018-03-26,45.13,45.13,44.95,44.95,2210,40.4328601128869,40.4328601128869,40.2715945507261,40.2715945507261,2466.7386804084,0.0,1.0
2018-03-27,45.03,45.17,45.03,45.1,755,40.3432681339087,40.4686969044782,40.3432681339087,40.4059825191935,842.709368193818,0.0,1.0
2018-03-28,44.96,44.99,44.88,44.99,2079,40.2805537486239,40.3074313423174,40.2088801654413,40.3074313423174,2320.52023374165,0.0,1.0
2018-03-29,45.16,45.16,45.02,45.02,573,40.4597377065804,40.4597377065804,40.3343089360108,40.3343089360108,639.566182748422,0.0,1.0
2018-04-02,44.85,45.13,44.85,45.09,4131,40.1820025717478,40.4328601128869,40.1820025717478,40.3970233212956,4610.90384107108,0.0,1.0
2018-04-03,45.03,45.05,44.86,44.86,3199,40.3432681339087,40.3611865297043,40.1909617696456,40.1909617696456,3570.63214417487,0.0,1.0
2018-04-04,45.02,45.02,44.84,44.84,401,40.3343089360108,40.3343089360108,40.17304337385,40.17304337385,447.584710789035,0.0,1.0
2018-04-05,45.22,45.24,45.13,45.21,3417,40.5134928939674,40.531411289763,40.4328601128869,40.5045336960695,3813.9574981699,0.0,1.0
2018-04-06,44.97,45.23,44.91,45.23,9841,40.2895129465217,40.5224520918652,40.2357577591348,40.5224520918652,10984.2422415833,0.0,1.0
2018-04-09,45.03,45.2,45.03,45.07,1169,40.3432681339087,40.4955744981717,40.3432681339087,40.3791049255,1304.80430651467,0.0,1.0
2018-04-10,45.27,45.38,45.15,45.17,42626,40.5582888834565,40.6568400603326,40.4507785086826,40.4686969044782,47577.9199054698,0.0,1.0
2018-04-11,45.25,45.27,45.16,45.23,7555,40.5403704876608,40.5582888834565,40.4597377065804,40.5224520918652,8432.6745386812,0.0,1.0
2018-04-12,45.32,45.32,45.15,45.15,17574,40.6030848729456,40.6030848729456,40.4507785086826,40.4507785086826,19615.5952803155,0.0,1.0
2018-04-13,45.31,45.31,45.2,45.27,3419,40.5941256750478,40.5941256750478,40.4955744981717,40.5582888834565,3816.18984086711,0.0,1.0
2018-04-16,45.32,45.32,45.26,45.26,1245,40.6030848729456,40.6030848729456,40.5493296855587,40.5493296855587,1389.63332900835,0.0,1.0
2018-04-17,45.43,45.44,45.2,45.38,57480,40.7016360498217,40.7105952477195,40.4955744981717,40.6568400603326,64157.5291175903,0.0,1.0
2018-04-18,45.42,45.52,45.4,45.41,22153,40.6926768519239,40.7822688309021,40.6747584561282,40.683717654026,24726.5438855598,0.0,1.0
2018-04-19,45.49,45.49,45.45,45.45,713,40.7553912372087,40.7553912372087,40.7195544456173,40.7195544456173,795.830171552572,0.0,1.0
2018-04-20,45.29,45.41,45.29,45.41,8490,40.5762072792521,40.683717654026,40.5762072792521,40.683717654026,9476.29474962322,0.0,1.0
2018-04-23,45.32,45.33,45.27,45.33,1411,40.6030848729456,40.6120440708434,40.5582888834565,40.6120440708434,1574.91777287613,0.0,1.0
2018-04-24,45.21,45.27,45.2,45.26,3224,40.5045336960695,40.5582888834565,40.4955744981717,40.5493296855587,3598.5364278899,0.0,1.0
2018-04-25,45.18,45.18,45.04,45.13,3976,40.4776561023761,40.4776561023761,40.3522273318065,40.4328601128869,4437.89728203791,0.0,1.0
2018-04-26,45.31,45.32,45.23,45.23,1684,40.5941256750478,40.6030848729456,40.5224520918652,40.5224520918652,1879.63255104423,0.0,1.0
2018-04-27,45.27,45.34,45.22,45.23,3300,40.5582888834565,40.6210032687413,40.5134928939674,40.5224520918652,3683.36545038358,0.0,1.0
2018-04-30,45.31,45.37,45.24,45.37,1620,40.5941256750478,40.6478808624347,40.531411289763,40.6478808624347,1808.19758473376,0.0,1.0
2018-05-01,45.26,45.26,45.08,45.12,1379,40.5493296855587,40.5493296855587,40.3880641233978,40.4239009149891,1539.20028972089,0.0,1.0
2018-05-02,45.17,45.26,45.17,45.26,778,40.4686969044782,40.5493296855587,40.4686969044782,40.5493296855587,868.381309211644,0.0,1.0
2018-05-03,45.21,45.21,45.04,45.04,612,40.5045336960695,40.5045336960695,40.3522273318065,40.3522273318065,683.096865343864,0.0,1.0
2018-05-04,45.32,45.32,44.86,44.86,4876,40.6030848729456,40.6030848729456,40.1909617696456,40.1909617696456,5442.45149577889,0.0,1.0
2018-05-07,45.34,45.38,45.31,45.35,2674,40.6210032687413,40.6568400603326,40.5941256750478,40.6299624666391,2984.6421861593,0.0,1.0
2018-05-08,45.41,45.42,45.2,45.42,2910,40.683717654026,40.6926768519239,40.4955744981717,40.6926768519239,3248.05862442916,0.0,1.0
2018-05-09,45.26,45.43,45.26,45.43,3155,40.5493296855587,40.7016360498217,40.5493296855587,40.7016360498217,3521.52060483642,0.0,1.0
2018-05-10,45.69,45.69,45.46,45.46,3060,40.9345751951652,40.9345751951652,40.7285136435152,40.7285136435152,3415.48432671932,0.0,1.0
2018-05-11,45.62,45.62,45.58,45.58,571,40.8718608098804,40.8718608098804,40.8360240182891,40.8360240182891,637.333840051219,0.0,1.0
2018-05-14,45.64,45.74,45.64,45.74,584,40.889779205676,40.9793711846543,40.889779205676,40.9793711846543,651.844067583034,0.0,1.0
2018-05-15,45.48,45.68,45.46,45.64,3597,40.7464320393108,40.9256159972673,40.7285136435152,40.889779205676,4014.8683409181,0.0,1.0
2018-05-16,45.72,45.74,45.56,45.56,27055,40.9614527888586,40.9793711846543,40.8181056224934,40.8181056224934,30198.0158364024,0.0,1.0
2018-05-17,45.73,45.74,45.6,45.6,12720,40.9704119867565,40.9793711846543,40.8539424140847,40.8539424140847,14197.6995542058,0.0,1.0
2018-05-18,45.65,45.66,45.6,45.6,1227,40.8987384035739,40.9076976014717,40.8539424140847,40.8539424140847,1369.54224473353,0.0,1.0
2018-05-21,45.69,45.71,45.62,45.69,6308,40.9345751951652,40.9524935909608,40.8718608098804,40.9345751951652,7040.80886697563,0.0,1.0
2018-05-22,45.7,45.81,45.64,45.81,1841,40.943534393063,41.0420855699391,40.889779205676,41.0420855699391,2054.8714527746,0.0,1.0
2018-05-23,45.67,45.71,45.45,45.45,4549,40.9166567993695,40.9524935909608,40.7195544456173,40.7195544456173,5077.46346478633,0.0,1.0
2018-05-24,45.67,45.67,45.4853,45.5971,1095,40.9166567993695,40.9166567993695,40.7511804141967,40.8513442466944,1222.20762671819,0.0,1.0
2018-05-25,45.61,45.65,45.61,45.61,4374,40.8629016119826,40.8987384035739,40.8629016119826,40.8629016119826,4882.13347878114,0.0,1.0
2018-05-29,45.41,45.58,45.34,45.58,9257,40.683717654026,40.8360240182891,40.6210032687413,40.8360240182891,10332.3981740003,0.0,1.0
2018-05-30,45.55,45.55,45.41,45.41,11135,40.8091464245956,40.8091464245956,40.683717654026,40.683717654026,12428.5679666731,0.0,1.0
2018-05-31,45.54,45.55,45.45,45.55,3348,40.8001872266978,40.8091464245956,40.7195544456173,40.8091464245956,3736.94167511643,0.0,1.0
2018-06-01,45.66,45.66,45.56,45.62,14772,40.9076976014717,40.9076976014717,40.8181056224934,40.8718608098804,16488.0831615352,0.0,1.0
2018-06-04,45.93,45.96,45.71,45.71,19790,41.149595944713,41.1764735384065,40.9524935909608,40.9524935909608,22089.0309888154,0.0,1.0
2018-06-05,45.73,45.73,45.73,45.73,467,40.9704119867565,40.9704119867565,40.9704119867565,40.9704119867565,521.252019796706,0.0,1.0
2018-06-06,45.9,46.0,45.79,45.79,27882,41.1227183510195,41.2123103299978,41.0241671741434,41.0241671741434,31121.0895416954,0.0,1.0
2018-06-07,45.82,45.92,45.78,45.92,8320,41.0510447678369,41.1406367468152,41.0152079762456,41.1406367468152,9286.54562036102,0.0,1.0
2018-06-08,45.79,45.83,45.69,45.69,5248,41.0241671741434,41.0600039657347,40.9345751951652,40.9345751951652,5857.66723745849,0.0,1.0
2018-06-11,45.8,45.83,45.73,45.8,1485,41.0331263720412,41.0600039657347,40.9704119867565,41.0331263720412,1657.51445267261,0.0,1.0
2018-06-12,45.82,45.83,45.67,45.82,54407,41.0510447678369,41.0600039657347,40.9166567993695,41.0510447678369,60727.5345633392,0.0,1.0
2018-06-13,45.8,45.89,45.7,45.82,14818,41.0331263720412,41.1137591531217,40.943534393063,41.0510447678369,16539.4270435709,0.0,1.0
2018-06-14,45.76,45.81,45.72,45.79,27536,40.9972895804499,41.0420855699391,40.9614527888586,41.0241671741434,30734.8942550795,0.0,1.0
2018-06-15,45.64,45.78,45.62,45.62,8334,40.889779205676,41.0152079762456,40.8718608098804,40.8718608098804,9302.17201924145,0.0,1.0
2018-06-18,45.56,45.66,45.45,45.45,5995,40.8181056224934,40.9076976014717,40.7195544456173,40.7195544456173,6691.44723486351,0.0,1.0
2018-06-19,45.52,45.56,45.45,45.56,2130,40.7822688309021,40.8181056224934,40.7195544456173,40.8181056224934,2377.44497252031,0.0,1.0
2018-06-20,45.65,45.71,45.43,45.51,54893,40.9494205860819,41.0032423875094,40.7520739808477,40.8238363827511,61194.1613369667,0.05657,1.0
2018-06-21,45.47,45.49,45.25,45.49,13103,40.7879551817994,40.8058957822752,40.5906085765653,40.8058957822752,14607.0919060404,0.0,1.0
2018-06-22,45.39,45.42,45.33,45.36,4480,40.7161927798961,40.7431036806098,40.6623709784686,40.6892818791823,4994.25869946279,0.0,1.0
2018-06-25,45.1,45.22,45.07,45.2,51715,40.4560540729965,40.5636976758515,40.4291431722828,40.5457570753757,57651.3590720354,0.0,1.0
2018-06-26,45.15,45.15,45.03,45.05,1564,40.5009055741861,40.5009055741861,40.3932619713311,40.411202571807,1743.53138525889,0.0,1.0
2018-06-27,44.93,45.14,44.93,45.14,1735,40.303558968952,40.4919352739482,40.303558968952,40.4919352739482,1934.16045615356,0.0,1.0
2018-06-28,44.93,44.93,44.77,44.77,10278,40.303558968952,40.303558968952,40.1600341651453,40.1600341651453,11457.8104716693,0.0,1.0
2018-06-29,45.03,45.12,45.03,45.08,2543,40.3932619713311,40.4739946734724,40.3932619713311,40.4381134725207,2834.9106858781,0.0,1.0
2018-07-02,44.91,45.03,44.9,44.98,36694,40.2856183684762,40.3932619713311,40.2766480682382,40.3484104701416,40906.1001602874,0.0,1.0
2018-07-03,45.06,45.16,44.99,45.08,4239,40.4201728720449,40.509875874424,40.3573807703795,40.4381134725207,4725.59433638901,0.0,1.0
2018-07-05,45.09,45.09,44.92,44.94,34779,40.4470837727586,40.4470837727586,40.2945886687141,40.3125292691899,38771.2775242447,0.0,1.0
2018-07-06,45.22,45.31,45.22,45.31,822,40.5636976758515,40.6444303779928,40.5636976758515,40.6444303779928,916.35728816036,0.0,1.0
2018-07-09,45.43,45.54,45.11,45.11,5397,40.7520739808477,40.8507472834648,40.4650243732345,40.4650243732345,6016.52102700909,0.0,1.0
2018-07-10,45.55,45.57,45.5,45.57,1252,40.8597175837027,40.8776581841785,40.8148660825131,40.8776581841785,1395.71694011773,0.0,1.0
2018-07-11,45.3,45.44,45.29,45.4,4944,40.6354600777548,40.7610442810856,40.6264897775169,40.725163080134,5511.52120762144,0.0,1.0
2018-07-12,45.35,45.41,45.33,45.41,16605,40.6803115789444,40.7341333803719,40.6623709784686,40.7341333803719,18511.0860947722,0.0,1.0
2018-07-13,45.48,45.48,45.31,45.48,3230,40.7969254820373,40.7969254820373,40.6444303779928,40.7969254820373,3600.77133912161,0.0,1.0
2018-07-16,45.26,45.41,45.26,45.41,1885,40.5995788768032,40.7341333803719,40.5995788768032,40.7341333803719,2101.3789393945,0.0,1.0
2018-07-17,45.41,45.51,45.36,45.36,4837,40.7341333803719,40.8238363827511,40.6892818791823,40.6892818791823,5392.23868957623,0.0,1.0
2018-07-18,45.54,45.54,45.41,45.47,2509,40.8507472834648,40.8507472834648,40.7341333803719,40.7879551817994,2797.00782967682,0.0,1.0
2018-07-19,45.33,45.35,45.33,45.35,5357,40.6623709784686,40.6803115789444,40.6623709784686,40.6803115789444,5971.92943147816,0.0,1.0
2018-07-20,45.53,45.53,45.38,45.38,4193,40.8417769832269,40.8417769832269,40.7072224796582,40.7072224796582,4674.31400152845,0.0,1.0
2018-07-23,45.51,45.52,45.46,45.51,1236,40.8238363827511,40.832806682989,40.7789848815615,40.8238363827511,1377.88030190536,0.0,1.0
2018-07-24,45.46,45.58,45.46,45.58,3129,40.7789848815615,40.8866284844165,40.7789848815615,40.8866284844165,3488.17756040604,0.0,1.0
2018-07-25,45.56,45.73,45.53,45.53,3192,40.8686878839406,41.0211829879852,40.8417769832269,40.8417769832269,3558.40932336724,0.0,1.0
2018-07-26,45.67,45.67,45.67,45.67,343,40.9673611865577,40.9673611865577,40.9673611865577,40.9673611865577,382.37293167762,0.0,1.0
2018-07-27,45.52,45.53,45.52,45.53,1312,40.832806682989,40.8417769832269,40.832806682989,40.8417769832269,1462.6043334141,0.0,1.0
2018-07-30,45.63,45.63,45.61,45.61,583,40.931479985606,40.931479985606,40.9135393851302,40.9135393851302,649.922504863127,0.0,1.0
2018-07-31,45.54,45.65,45.47,45.59,4224,40.8507472834648,40.9494205860819,40.7879551817994,40.8955987846544,4708.87248806492,0.0,1.0
2018-08-01,45.46,45.67,45.46,45.47,41133,40.7789848815615,40.9673611865577,40.7789848815615,40.7879551817994,45854.652474331,0.0,1.0
2018-08-02,45.46,45.46,45.38,45.38,2003,40.7789848815615,40.7789848815615,40.7072224796582,40.7072224796582,2232.92414621071,0.0,1.0
2018-08-03,45.37,45.5,45.37,45.39,10961,40.6982521794202,40.8148660825131,40.6982521794202,40.7161927798961,12219.2119653598,0.0,1.0
2018-08-06,45.37,45.37,45.37,45.37,69,40.6982521794202,40.6982521794202,40.6982521794202,40.6982521794202,76.9205022908332,0.0,1.0
2018-08-07,45.64,45.64,45.64,45.64,6554,40.940450285844,40.940450285844,40.940450285844,40.940450285844,7306.33292774087,0.0,1.0
2018-08-08,45.53,45.73,45.51,45.51,3488,40.8417769832269,41.0211829879852,40.8238363827511,40.8238363827511,3888.38713029603,0.0,1.0
2018-08-09,45.63,45.72,45.49,45.72,3348,40.931479985606,41.0122126877473,40.8058957822752,41.0122126877473,3732.31654593782,0.0,1.0
2018-08-10,45.46,45.62,45.44,45.46,4585,40.7789848815615,40.9225096853681,40.7610442810856,40.7789848815615,5111.31163773145,0.0,1.0
2018-08-13,45.27,45.51,45.27,45.29,8748,40.6085491770411,40.8238363827511,40.6085491770411,40.6264897775169,9752.18194261171,0.0,1.0
2018-08-14,45.37,45.45,45.37,45.45,1869,40.6982521794202,40.7700145813236,40.6982521794202,40.7700145813236,2083.54230118213,0.0,1.0
2018-08-15,45.2,45.33,45.11,45.33,2446,40.5457570753757,40.6623709784686,40.4650243732345,40.6623709784686,2726.77606671562,0.0,1.0
2018-08-16,45.24,45.29,45.04,45.22,15256,40.5816382763274,40.6264897775169,40.402232271569,40.5636976758515,17007.234535492,0.0,1.0
2018-08-17,45.22,45.37,45.2,45.2,11650,40.5636976758515,40.6982521794202,40.5457570753757,40.5457570753757,12987.3021983798,0.0,1.0
2018-08-20,45.29,45.42,45.2,45.2,8207,40.6264897775169,40.7431036806098,40.5457570753757,40.5457570753757,9149.08061305606,0.0,1.0
2018-08-21,45.39,45.51,45.39,45.51,844,40.7161927798961,40.8238363827511,40.7161927798961,40.8238363827511,940.882665702364,0.0,1.0
2018-08-22,45.44,45.54,45.44,45.54,398,40.7610442810856,40.8507472834648,40.7610442810856,40.8507472834648,443.686375532632,0.0,1.0
2018-08-23,45.63,45.63,45.4,45.4,1383,40.931479985606,40.931479985606,40.725163080134,40.725163080134,1541.75441548148,0.0,1.0
2018-08-24,45.55,45.55,45.45,45.49,1181,40.8597175837027,40.8597175837027,40.7700145813236,40.8058957822752,1316.56685805035,0.0,1.0
2018-08-27,45.82,45.85,45.66,45.75,8460,41.1019156901264,41.1288265908402,40.9583908863198,41.039123588461,9431.12245478911,0.0,1.0
2018-08-28,45.76,45.77,45.61,45.76,2717,41.0480938886989,41.0570641889368,40.9135393851302,41.0480938886989,3028.88412643759,0.0,1.0
2018-08-29,45.65,45.89,45.59,45.59,1652,40.9494205860819,41.1647077917918,40.8955987846544,40.8955987846544,1841.6328954269,0.0,1.0
2018-08-30,45.83,45.83,45.79,45.79,916,41.1108859903643,41.1108859903643,41.0750047894127,41.0750047894127,1021.14753765802,0.0,1.0
2018-08-31,45.58,45.58,45.58,45.58,511,40.8866284844165,40.8866284844165,40.8866284844165,40.8866284844165,569.657632907474,0.0,1.0
2018-09-04,45.6,45.65,45.5,45.58,3591,40.9045690848923,40.9494205860819,40.8148660825131,40.8866284844165,4003.21048878814,0.0,1.0
2018-09-05,45.35,45.4,45.3,45.4,3801,40.6803115789444,40.725163080134,40.6354600777548,40.725163080134,4237.31636532546,0.0,1.0
2018-09-06,45.21,45.3,45.21,45.21,8895,40.5547273756136,40.6354600777548,40.5547273756136,40.5547273756136,9916.05605618784,0.0,1.0
2018-09-07,45.2,45.36,45.2,45.21,7930,40.5457570753757,40.6892818791823,40.5457570753757,40.5547273756136,8840.28381400445,0.0,1.0
2018-09-10,45.16,45.25,45.08,45.1,9522,40.509875874424,40.5906085765653,40.4381134725207,40.4560540729965,10615.029316135,0.0,1.0
2018-09-11,45.2599,45.2599,45.03,45.05,14212,40.5994891738008,40.5994891738008,40.3932619713311,40.411202571807,15843.3938921351,0.0,1.0
2018-09-12,45.3,45.3,45.05,45.05,12562,40.6354600777548,40.6354600777548,40.411202571807,40.411202571807,14003.9905764847,0.0,1.0
2018-09-13,45.32,45.48,45.17,45.38,7968,40.6534006782307,40.7969254820373,40.5188461746619,40.7072224796582,8882.64582975881,0.0,1.0
2018-09-14,45.27,45.43,45.2,45.42,10882,40.6085491770411,40.7520739808477,40.5457570753757,40.7431036806098,12131.1435641862,0.0,1.0
2018-09-17,45.36,45.37,45.33,45.33,531,40.6892818791823,40.6982521794202,40.6623709784686,40.6623709784686,591.953430672934,0.0,1.0
2018-09-18,45.13,45.26,45.1,45.23,7012,40.4829649737103,40.5995788768032,40.4560540729965,40.5726679760894,7816.90669656988,0.0,1.0
2018-09-19,45.23,45.44,45.23,45.43,1462,40.5726679760894,40.7610442810856,40.5726679760894,40.7520739808477,1629.82281665505,0.0,1.0
2018-09-20,45.4,45.45,45.35,45.4,3074,40.725163080134,40.7700145813236,40.6803115789444,40.725163080134,3426.86411655103,0.0,1.0
2018-09-21,45.72,45.72,45.72,45.72,427,41.0122126877473,41.0122126877473,41.0122126877473,41.0122126877473,476.015282292547,0.0,1.0
2018-09-24,45.58,45.72,45.58,45.69,1159,40.8866284844165,41.0122126877473,40.8866284844165,40.9853017870335,1292.04148050834,0.0,1.0
2018-09-25,45.55,45.6,45.38,45.55,2732,40.8597175837027,40.9045690848923,40.7072224796582,40.8597175837027,3045.60597476168,0.0,1.0
2018-09-26,45.38,45.56,45.37,45.56,1422,40.7797760620425,40.9415292504772,40.7707897737961,40.9415292504772,1582.41084751969,0.080882,1.0
2018-09-27,45.58,45.59,45.41,45.52,3561,40.9595018269699,40.9684881152163,40.8067349267816,40.9055840974917,3962.70395781831,0.0,1.0
2018-09-28,45.44,45.6,45.41,45.41,9849,40.8336937915207,40.9774744034627,40.8067349267816,40.8067349267816,10960.0312498041,0.0,1.0
2018-10-01,45.41,45.58,45.41,45.58,1852,40.8067349267816,40.9595018269699,40.8067349267816,40.9595018269699,2060.91764388641,0.0,1.0
2018-10-02,45.49,45.49,45.36,45.36,2431,40.8786252327526,40.8786252327526,40.7618034855497,40.7618034855497,2705.23260922671,0.0,1.0
2018-10-03,45.34,45.38,45.23,45.38,14599,40.743830909057,40.7797760620425,40.6449817383469,40.7797760620425,16245.8621399016,0.0,1.0
2018-10-04,44.99,45.19,44.99,45.19,2498,40.4293108204339,40.6090365853614,40.4293108204339,40.6090365853614,2779.79064493966,0.0,1.0
2018-10-05,44.79,45.02,44.78,44.94,13432,40.2495850555064,40.456269685173,40.2405987672601,40.384379379202,14947.2169506924,0.0,1.0
2018-10-08,44.74,44.78,44.7,44.78,1342,40.2046536142746,40.2405987672601,40.1687084612891,40.2405987672601,1493.38632726542,0.0,1.0
2018-10-09,44.73,44.87,44.73,44.75,1838,40.1956673260282,40.3214753614774,40.1956673260282,40.2136399025209,2045.33835284191,0.0,1.0
2018-10-10,44.31,44.7,44.31,44.62,4332,39.8182432196805,40.1687084612891,39.8182432196805,40.0968181553181,4820.67777176886,0.0,1.0
2018-10-11,44.05,44.35,44.02,44.35,6957,39.5845997252748,39.854188372666,39.5576408605357,39.854188372666,7741.79484261218,0.0,1.0
2018-10-12,44.32,44.32,43.97,44.29,2248,39.8272295079269,39.8272295079269,39.5127094193038,39.8002706431878,2501.58901914506,0.0,1.0
2018-10-15,44.17,44.2,44.17,44.2,953,39.6924351842313,39.7193940489704,39.6924351842313,39.7193940489704,1060.50459752902,0.0,1.0
2018-10-16,44.51,44.51,44.19,44.19,4245,39.997968984608,39.997968984608,39.710407760724,39.710407760724,4723.86360599234,0.0,1.0
2018-10-17,44.57,44.65,44.44,44.56,3225,40.0518867140862,40.1237770200572,39.9350649668834,40.0429004258399,3588.80097275037,0.0,1.0
2018-10-18,44.19,44.35,44.19,44.35,1735,39.710407760724,39.854188372666,39.710407760724,39.854188372666,1930.71928301454,0.0,1.0
2018-10-19,44.04,44.04,44.04,44.04,1105,39.5756134370284,39.5756134370284,39.5756134370284,39.5756134370284,1229.65118601214,0.0,1.0
2018-10-22,44.04,44.3,44.04,44.3,6708,39.5756134370284,39.8092569314341,39.5756134370284,39.8092569314341,7464.70602332076,0.0,1.0
2018-10-23,44.07,44.41,43.89,44.41,5301,39.6025723017676,39.9081061021442,39.4408191133328,39.9081061021442,5898.98727334873,0.0,1.0
2018-10-24,43.57,44.0,43.57,43.9,1953,39.1532578894489,39.5396682840429,39.1532578894489,39.4498054015792,2173.31110070743,0.0,1.0
2018-10-25,43.86,43.86,43.45,43.8,1366,39.4138602485937,39.4138602485937,39.0454224304924,39.3599425191155,1520.0936833417,0.0,1.0
2018-10-26,43.66,43.69,43.51,43.61,3776,39.2341344836662,39.2610933484054,39.0993401599706,39.1892030424344,4201.95735600167,0.0,1.0
2018-10-29,43.7,43.76,43.5,43.76,5017,39.2700796366517,39.32399736613,39.0903538717243,39.32399736613,5582.95022644608,0.0,1.0
2018-10-30,43.62,43.62,43.36,43.56,9393,39.1981893306807,39.1981893306807,38.964545836275,39.1442716012025,10452.5914843548,0.0,1.0
2018-10-31,43.97,44.04,43.85,43.85,4145,39.5127094193038,39.5756134370284,39.4048739603473,39.4048739603473,4612.5829556745,0.0,1.0
2018-11-01,44.28,44.28,44.07,44.07,865,39.7912843549414,39.7912843549414,39.6025723017676,39.6025723017676,962.577625249322,0.0,1.0
2018-11-02,44.39,44.39,44.39,44.39,197,39.8901335256515,39.8901335256515,39.8901335256515,39.8901335256515,219.222881126146,0.0,1.0
2018-11-05,44.44,44.44,44.37,44.37,569,39.9350649668834,39.9350649668834,39.8721609491588,39.8721609491588,633.186900308513,0.0,1.0
2018-11-06,44.35,44.35,44.29,44.29,563,39.854188372666,39.854188372666,39.8002706431878,39.8002706431878,626.510061289443,0.0,1.0
2018-11-07,44.76,44.76,44.41,44.54,9330,40.2226261907673,40.2226261907673,39.9081061021442,40.0249278493471,10382.4846746545,0.0,1.0
2018-11-08,44.59,44.84,44.59,44.67,2651,40.069859290579,40.2945164967383,40.069859290579,40.14174959655,2950.05003992596,0.0,1.0
2018-11-09,44.33,44.55,44.33,44.39,1170,39.8362157961733,40.0339141375935,39.8362157961733,39.8901335256515,1301.98360871874,0.0,1.0
2018-11-12,44.05,44.3,44.05,44.26,3361,39.5845997252748,39.8092569314341,39.5845997252748,39.7733117784486,3740.14265718263,0.0,1.0
2018-11-13,44.12,44.12,44.0,44.05,5495,39.6475037429994,39.6475037429994,39.5396682840429,39.5845997252748,6114.87173496535,0.0,1.0
2018-11-14,44.01,44.13,43.94,44.13,1862,39.5486545722893,39.6564900312458,39.4857505545647,39.6564900312458,2072.0457089182,0.0,1.0
2018-11-15,44.07,44.09,43.92,43.98,838,39.6025723017676,39.6205448782603,39.467777978072,39.5216957075502,932.531849663504,0.0,1.0
2018-11-16,44.25,44.25,44.19,44.19,4806,39.7643254902023,39.7643254902023,39.710407760724,39.710407760724,5348.14805427542,0.0,1.0
2018-11-19,44.1,44.24,44.08,44.24,3612,39.6295311665067,39.7553392019559,39.6115585900139,39.7553392019559,4019.4570894804,0.0,1.0
2018-11-20,43.79,44.03,43.78,43.85,3803,39.3509562308691,39.5666271487821,39.3419699426227,39.4048739603473,4232.00313158748,0.0,1.0
2018-11-21,44.06,44.06,43.94,43.94,4799,39.5935860135212,39.5935860135212,39.4857505545647,39.4857505545647,5340.35840875317,0.0,1.0
2018-11-23,43.84,43.84,43.84,43.84,103,39.395887672101,39.395887672101,39.395887672101,39.395887672101,114.619069827376,0.0,1.0
2018-11-26,44.14,44.14,43.9,43.9,2295,39.6654763194922,39.6654763194922,39.4498054015792,39.4498054015792,2553.89092479444,0.0,1.0
2018-11-27,44.08,44.15,43.94,43.94,4927,39.6115585900139,39.6744626077385,39.4857505545647,39.4857505545647,5482.79764116002,0.0,1.0
2018-11-28,44.19,44.51,44.01,44.01,501,39.710407760724,39.997968984608,39.5486545722893,39.5486545722893,557.516058092382,0.0,1.0
2018-11-29,44.38,44.44,44.38,44.44,368,39.8811472374051,39.9350649668834,39.8811472374051,39.9350649668834,409.512793169654,0.0,1.0
2018-11-30,44.42,44.47,44.27,44.29,36010,39.9170923903906,39.9620238316225,39.782298066695,39.8002706431878,40072.1621794545,0.0,1.0
2018-12-03,44.35,44.75,44.35,44.75,4330,39.854188372666,40.2136399025209,39.854188372666,40.2136399025209,4818.4521587625,0.0,1.0
2018-12-04,44.22,44.73,44.22,44.71,5539,39.7373666254632,40.1956673260282,39.7373666254632,40.1776947495354,6163.83522110519,0.0,1.0
2018-12-06,44.0636,44.0636,43.75,43.84,10561,39.5968210772899,39.5968210772899,39.3150110778836,39.395887672101,11752.3494800672,0.0,1.0
2018-12-07,43.75,44.19,43.75,44.19,8581,39.3150110778836,39.710407760724,39.3150110778836,39.710407760724,9548.99260377392,0.0,1.0
2018-12-10,43.64,43.64,43.52,43.6,88755,39.2161619071735,39.2161619071735,39.108326448217,39.180216754188,98767.1411895995,0.0,1.0
2018-12-11,43.66,43.82,43.6,43.82,740,39.2341344836662,39.3779150956082,39.180216754188,39.3779150956082,823.476812352022,0.0,1.0
2018-12-12,43.94,43.98,43.7,43.8,4168,39.4857505545647,39.5216957075502,39.2700796366517,39.3599425191155,4638.1775052476,0.0,1.0
2018-12-13,43.88,43.89,43.8,43.87,2146,39.4318328250865,39.4408191133328,39.3599425191155,39.4228465368401,2388.08275582086,0.0,1.0
2018-12-14,43.74,43.79,43.67,43.68,1833,39.3060247896372,39.3509562308691,39.2431207719126,39.252107060159,2039.77432032602,0.0,1.0
2018-12-17,43.39,43.53,43.39,43.4853,3942,38.9915047010142,39.1173127364634,38.9915047010142,39.0771440280021,4386.68323552928,0.0,1.0
2018-12-18,43.34,43.43,43.29,43.39,1619,38.9465732597823,39.0274498539997,38.9016418185504,38.9915047010142,1801.63372864584,0.0,1.0
2018-12-19,43.15,43.4499,43.11,43.388,25423,38.7758337831012,39.0453325676099,38.7398886301157,38.9897074433649,28290.8797303046,0.0,1.0
2018-12-20,43.04,43.16,42.96,42.98,4315,38.6769846123911,38.7848200713476,38.6050943064201,38.6230668829129,4801.76006121483,0.0,1.0
2018-12-21,42.92,43.02,42.81,43.02,3144,38.5691491534346,38.6590120358983,38.4702999827245,38.6590120358983,3498.66364599291,0.0,1.0
2018-12-24,42.69,42.8,42.64,42.72,2306,38.362464523768,38.4613136944781,38.3175330825362,38.3894233885071,2566.13179632941,0.0,1.0
2018-12-26,42.8,42.8,42.4,42.43,2277,38.5331752443267,38.5331752443267,38.1730521112022,38.2000613461865,2529.1349436444,0.079968,1.0
2018-12-27,43.03,43.08,42.65,42.81,21403,38.7402460458734,38.7852614375139,38.398129069405,38.5421783226549,23772.9798852969,0.0,1.0
2018-12-28,43.1003,43.11,42.86,42.87,7520,38.80353768652,38.8122706724983,38.5871937142954,38.5961967926235,8352.69862810973,0.0,1.0
2018-12-31,43.0657,43.1363,43.0529,43.114,8041,38.7723870355047,38.8359487685012,38.7608630952447,38.8158719038295,8931.38958359447,0.0,1.0
2019-01-02,42.97,43.1949,42.97,43.1949,1934,38.6862275759047,38.8887068075039,38.6862275759047,38.8887068075039,2148.15414185694,0.0,1.0
2019-01-03,43.07,43.09,42.93,43.09,1779,38.7762583591858,38.794264515842,38.6502152625922,38.794264515842,1975.99080577224,0.0,1.0
2019-01-04,43.18,43.26,42.95,42.95,2253,38.8752922207951,38.94731684742,38.6682214192484,38.6682214192484,2502.47739483128,0.0,1.0
2019-01-07,43.47,43.57,43.47,43.57,378,39.1363814923104,39.2264122755915,39.1363814923104,39.2264122755915,419.856393806579,0.0,1.0
2019-01-08,43.62,43.77,43.58,43.6,698,39.2714276672321,39.4064738421538,39.2354153539196,39.2534215105758,775.290377981461,0.0,1.0
2019-01-09,43.77,43.82,43.77,43.77,880,39.4064738421538,39.4514892337943,39.4064738421538,39.4064738421538,977.443456480926,0.0,1.0
2019-01-10,43.91,43.97,43.71,43.72,11413,39.5325169387474,39.586535408716,39.3524553721851,39.3614584505132,12676.7751918373,0.0,1.0
2019-01-11,43.96,44.05,43.81,43.83,11974,39.5775323303879,39.6585600353409,39.4424861554662,39.4604923121224,13299.8953953439,0.0,1.0
2019-01-14,43.79,43.97,43.77,43.93,3551,39.42447999881,39.586535408716,39.4064738421538,39.5505230954036,3944.20649314065,0.0,1.0
2019-01-15,43.87,43.98,43.74,43.82,1552,39.4965046254349,39.5955384870442,39.3794646071694,39.4514892337943,1723.85482324818,0.0,1.0
2019-01-16,43.99,44.14,43.84,43.88,8295,39.6045415653723,39.739587740294,39.4694953904506,39.505507703763,9213.51530853327,0.0,1.0
2019-01-17,44.06,44.08,44.01,44.06,2262,39.6675631136691,39.6855692703253,39.6225477220285,39.6675631136691,2512.4739756362,0.0,1.0
2019-01-18,44.22,44.33,44.1,44.23,1545,39.8116123669189,39.9106462285281,39.7035754269815,39.820615445247,1716.07970484435,0.0,1.0
2019-01-22,44.12,44.34,44.04,44.19,29243,39.7215815836377,39.9196493068563,39.6495569570128,39.7846031319345,32481.1124975816,0.0,1.0
2019-01-23,44.03,44.27,43.99,44.13,1424,39.6405538786847,39.8566277585595,39.6045415653723,39.7305846619659,1581.68122957823,0.0,1.0
2019-01-24,44.12,44.18,44.01,44.01,2650,39.7215815836377,39.7756000536064,39.6225477220285,39.6225477220285,2943.43768144825,0.0,1.0
2019-01-25,44.3,44.51,44.14,44.51,3735,39.8836369935438,40.0727016384342,39.739587740294,40.0727016384342,4148.5810340412,0.0,1.0
2019-01-28,44.26,44.35,44.21,44.21,8072,39.8476246802313,39.9286523851844,39.8026092885908,39.8026092885908,8965.82225081142,0.0,1.0
2019-01-29,44.25,44.35,44.17,44.35,1163,39.8386216019032,39.9286523851844,39.7665969752783,39.9286523851844,1291.78038623559,0.0,1.0
2019-01-30,44.52,44.52,44.21,44.22,3447,40.0817047167623,40.0817047167623,39.8026092885908,39.8116123669189,3828.69044828381,0.0,1.0
2019-01-31,44.56,44.63,44.56,44.63,855,40.1177170300748,40.1807385783716,40.1177170300748,40.1807385783716,949.675176467263,0.0,1.0
2019-02-01,44.65,44.66,44.65,44.66,483,40.1987447350278,40.2077478133559,40.1987447350278,40.2077478133559,536.483169863963,0.0,1.0
2019-02-04,44.67,44.67,44.53,44.53,221,40.216750891684,40.216750891684,40.0907077950904,40.0907077950904,245.471595320778,0.0,1.0
2019-02-05,44.77,44.92,44.72,44.92,2709,40.3067816749651,40.4418278498868,40.2617662833246,40.4418278498868,3008.97082228049,0.0,1.0
2019-02-06,44.87,44.95,44.74,44.89,14563,40.3968124582463,40.4688370848712,40.2797724399808,40.4148186149025,16175.5784735588,0.0,1.0
2019-02-07,44.71,44.82,44.6,44.6,34442,40.2527632049965,40.3517970666057,40.1537293433872,40.1537293433872,38255.8040092228,0.0,1.0
2019-02-08,44.59,44.59,44.59,44.59,156,40.1447262650591,40.1447262650591,40.1447262650591,40.1447262650591,173.274067285255,0.0,1.0
2019-02-11,44.46,44.66,44.46,44.65,9308,40.0276862467936,40.2077478133559,40.0276862467936,40.1987447350278,10338.6860146869,0.0,1.0
2019-02-12,44.67,44.8,44.59,44.8,2832,40.216750891684,40.3337909099495,40.1447262650591,40.3337909099495,3145.59075994771,0.0,1.0
2019-02-13,44.78,44.92,44.72,44.92,12166,40.3157847532933,40.4418278498868,40.2617662833246,40.4418278498868,13513.1557858488,0.0,1.0
2019-02-14,44.76,44.83,44.66,44.66,1021,40.297778596637,40.3608001449338,40.2077478133559,40.2077478133559,1134.05655575798,0.0,1.0
2019-02-15,44.84,44.99,44.69,44.69,3328,40.3698032232619,40.5048493981836,40.2347570483402,40.2347570483402,3696.51343541878,0.0,1.0
2019-02-19,44.9602,45.04,44.89,44.95,988,40.4780202247659,40.5498647898242,40.4148186149025,40.4688370848712,1097.40242613995,0.0,1.0
2019-02-20,45.02,45.07,45.02,45.07,252,40.531858633168,40.5768740248086,40.531858633168,40.5768740248086,279.90426253772,0.0,1.0
2019-02-21,45.0593,45.17,44.97,45.1655,6275,40.5672407309975,40.6669048080897,40.4868432415274,40.662853422842,6969.83828342933,0.0,1.0
2019-02-22,45.07,45.2399,45.07,45.2399,613,40.5768740248086,40.7298363256032,40.5768740248086,40.7298363256032,680.878225935008,0.0,1.0
2019-02-25,45.185,45.185,45.06,45.06,537,40.6804094255819,40.6804094255819,40.5678709464804,40.5678709464804,596.462654693474,0.0,1.0
2019-02-26,45.23,45.32,45.18,45.2,1339,40.7209232780584,40.8019509830114,40.6759078864178,40.693914043074,1487.26907753177,0.0,1.0
2019-02-27,45.18,45.18,45.08,45.08,1096,40.6759078864178,40.6759078864178,40.5858771031367,40.5858771031367,1217.36139579897,0.0,1.0
2019-02-28,45.14,45.14,45.05,45.05,1737,40.6398955731053,40.6398955731053,40.5588678681523,40.5588678681523,1929.34009534929,0.0,1.0
2019-03-01,45.07,45.24,44.95,45.24,5021,40.5768740248086,40.7299263563865,40.4688370848712,40.7299263563865,5576.98135794401,0.0,1.0
2019-03-04,45.12,45.16,45.03,45.16,4619,40.6218894164491,40.6579017297616,40.5408617114961,40.6579017297616,5130.46741532432,0.0,1.0
2019-03-05,45.08,45.11,44.98,44.98,770,40.5858771031367,40.612886338121,40.4958463198555,40.4958463198555,855.26302442081,0.0,1.0
2019-03-06,45.11,45.13,45.04,45.13,841,40.612886338121,40.6308924947772,40.5498647898242,40.6308924947772,934.124939659613,0.0,1.0
2019-03-07,44.87,44.9,44.83,44.88,13938,40.3968124582463,40.4238216932306,40.3608001449338,40.4058155365744,15481.3714732172,0.0,1.0
2019-03-08,44.77,44.77,44.68,44.68,783,40.3067816749651,40.3067816749651,40.2257539700121,40.2257539700121,869.702530027916,0.0,1.0
2019-03-11,44.82,44.9,44.64,44.9,5210,40.3517970666057,40.4238216932306,40.1897416566997,40.4238216932306,5786.90955484731,0.0,1.0
2019-03-12,44.99,45.04,44.94,45.04,1758,40.5048493981836,40.5498647898242,40.4598340065431,40.5498647898242,1952.66545056076,0.0,1.0
2019-03-13,45.05,45.16,44.93,45.1,14528,40.5588678681523,40.6579017297616,40.450830928215,40.6038832597929,16136.7028815397,0.0,1.0
2019-03-14,45.1,45.1,44.95,45.01,22402,40.6038832597929,40.6038832597929,40.4688370848712,40.5228555548399,24882.6003546429,0.0,1.0
2019-03-15,45.105,45.105,44.95,45.0,876,40.6083847989569,40.6083847989569,40.4688370848712,40.5138524765118,973.000531678742,0.0,1.0
2019-03-18,45.22,45.34,45.1,45.22,1646,40.7119201997303,40.8199571396676,40.6038832597929,40.7119201997303,1828.26355609955,0.0,1.0
2019-03-19,45.315,45.39,45.26,45.26,642,40.7974494438473,40.8649725313082,40.7479325130427,40.7479325130427,713.089430750859,0.0,1.0
2019-03-20,45.14,45.14,45.03,45.07,1898,40.7649114184617,40.7649114184617,40.6655729103529,40.7016960042107,2101.70259222492,0.138859,1.0
2019-03-21,45.23,45.23,45.03,45.03,12218,40.8461883796416,40.8461883796416,40.6655729103529,40.6655729103529,13529.2951906238,0.0,1.0
2019-03-22,44.85,44.98,44.85,44.98,6269,40.5030189879931,40.6204190430307,40.5030189879931,40.6204190430307,6941.81957358166,0.0,1.0
2019-03-25,44.76,44.86,44.66,44.66,2688,40.4217420268131,40.5120497614575,40.3314342921688,40.3314342921688,2976.48923493181,0.0,1.0
2019-03-26,44.82,44.99,44.72,44.72,628,40.4759266675998,40.6294498164952,40.3856189329554,40.3856189329554,695.40001470877,0.0,1.0
2019-03-27,44.9,44.94,44.79,44.9,4082,40.5481728553153,40.584295949173,40.4488343472065,40.5481728553153,4520.100095607,0.0,1.0
2019-03-28,44.84,44.93,44.74,44.74,777,40.4939882145286,40.5752651757086,40.4036804798843,40.4036804798843,860.391419472477,0.0,1.0
2019-03-29,44.94,44.98,44.86,44.98,902,40.584295949173,40.6204190430307,40.5120497614575,40.6204190430307,998.807027495718,0.0,1.0
2019-04-01,45.12,45.12,44.94,45.06,846,40.7468498715328,40.7468498715328,40.584295949173,40.6926652307462,936.796835101306,0.0,1.0
2019-04-02,45.25,45.25,45.2,45.21,3538,40.8642499265705,40.8642499265705,40.8190960592483,40.8281268327127,3917.71536948986,0.0,1.0
2019-04-03,45.28,45.4,45.17,45.17,2638,40.8913422469638,40.999711528537,40.792003738855,40.792003738855,2921.12299172251,0.0,1.0
2019-04-04,45.39,45.39,45.25,45.37,3735,40.9906807550726,40.9906807550726,40.8642499265705,40.9726192081437,4135.85836773449,0.0,1.0
2019-04-05,45.56,45.56,45.28,45.28,5156,41.144203903968,41.144203903968,40.8913422469638,40.8913422469638,5709.36699974271,0.0,1.0
2019-04-08,45.49,45.55,45.48,45.55,1217,41.0809884897169,41.1351731305036,41.0719577162525,41.1351731305036,1347.61435971429,0.0,1.0
2019-04-09,45.49,45.55,45.45,45.5,12817,41.0809884897169,41.1351731305036,41.0448653958592,41.0900192631814,14192.5827842712,0.0,1.0
2019-04-10,45.46,45.5,45.46,45.5,908,41.0538961693236,41.0900192631814,41.0538961693236,41.0900192631814,1005.45097668083,0.0,1.0
2019-04-11,45.51,45.52,45.51,45.52,658,41.0990500366458,41.1080808101103,41.0990500366458,41.1080808101103,728.619760634349,0.0,1.0
2019-04-12,45.5,45.62,45.5,45.62,1712,41.0900192631814,41.1983885447546,41.0900192631814,41.1983885447546,1895.74016748633,0.0,1.0
2019-04-15,45.51,45.51,45.46,45.46,281,41.0990500366458,41.0990500366458,41.0538961693236,41.0538961693236,311.158286836249,0.0,1.0
2019-04-16,45.565,45.565,45.51,45.51,1675,41.1487192907002,41.1487192907002,41.0990500366458,41.0990500366458,1854.76914751145,0.0,1.0
2019-04-17,45.58,45.64,45.52,45.64,1954,41.1622654508969,41.2164500916835,41.1080808101103,41.2164500916835,2163.71278461933,0.0,1.0
2019-04-18,45.58,45.58,45.55,45.55,610,41.1622654508969,41.1622654508969,41.1351731305036,41.1351731305036,675.468167153423,0.0,1.0
2019-04-22,45.54,45.62,45.5,45.5,766,41.1261423570391,41.1983885447546,41.0900192631814,41.0900192631814,848.210845966431,0.0,1.0
2019-04-23,45.53,45.65,45.45,45.53,12008,41.1171115835747,41.2254808651479,41.0448653958592,41.1171115835747,13296.7569691448,0.0,1.0
2019-04-24,45.51,45.68,45.49,45.68,9269,41.0990500366458,41.2525731855412,41.0809884897169,41.2525731855412,10263.7941661395,0.0,1.0
2019-04-25,45.54,45.58,45.45,45.58,19456,41.1261423570391,41.1622654508969,41.0448653958592,41.1622654508969,21544.1125576017,0.0,1.0
2019-04-26,45.552,45.552,45.51,45.51,750,41.1369792851964,41.1369792851964,41.0990500366458,41.0990500366458,830.493648139456,0.0,1.0
2019-04-29,45.66,45.66,45.61,45.62,2879,41.2345116386123,41.2345116386123,41.1893577712902,41.1983885447546,3187.98828399133,0.0,1.0
2019-04-30,45.58,45.67,45.52,45.67,8578,41.1622654508969,41.2435424120768,41.1080808101103,41.2435424120768,9498.63268498699,0.0,1.0
2019-05-01,45.58,45.65,45.49,45.65,6665,41.1622654508969,41.2254808651479,41.0809884897169,41.2254808651479,7380.32021979929,0.0,1.0
2019-05-02,45.45,45.52,45.34,45.52,8313,41.0448653958592,41.1080808101103,40.9455268877504,41.1080808101103,9205.19159597773,0.0,1.0
2019-05-03,45.6,45.71,45.4,45.62,3747,41.1803269978257,41.2796655059345,40.999711528537,41.1983885447546,4149.14626610472,0.0,1.0
2019-05-06,45.69,45.69,45.54,45.65,5790,41.2616039590056,41.2616039590056,41.1261423570391,41.2254808651479,6411.4109636366,0.0,1.0
2019-05-07,45.31,45.36,45.23,45.31,7474,40.9184345673571,40.9635884346793,40.8461883796416,40.9184345673571,8276.14603492572,0.0,1.0
2019-05-08,45.21,45.21,45.21,45.21,308,40.8281268327127,40.8281268327127,40.8281268327127,40.8281268327127,341.05605816927,0.0,1.0
2019-05-09,45.17,45.17,44.99,45.03,1200,40.792003738855,40.792003738855,40.6294498164952,40.6655729103529,1328.78983702313,0.0,1.0
2019-05-10,45.08,45.08,44.93,45.01,2264,40.7107267776751,40.7107267776751,40.5752651757086,40.647511363424,2506.98349251697,0.0,1.0
2019-05-13,44.73,44.83,44.7,44.83,2386,40.3946497064198,40.4849574410642,40.3675573860265,40.4849574410642,2642.07712594766,0.0,1.0
2019-05-14,44.76,44.95,44.65,44.7,918,40.4217420268131,40.5933267226374,40.3224035187044,40.3675573860265,1016.52422532269,0.0,1.0
2019-05-15,44.77,44.9,44.77,44.89,1369,40.4307728002776,40.5481728553153,40.4307728002776,40.5391420818508,1515.92773907055,0.0,1.0
2019-05-16,45.0,45.06,45.0,45.06,353,40.6384805899596,40.6926652307462,40.6384805899596,40.6926652307462,390.885677057637,0.0,1.0
2019-05-17,44.97,44.99,44.96,44.96,291,40.6113882695663,40.6294498164952,40.6023574961019,40.6023574961019,322.231535478109,0.0,1.0
2019-05-20,44.79,44.79,44.7,44.7,259,40.4488343472065,40.4488343472065,40.3675573860265,40.3675573860265,286.797139824158,0.0,1.0
2019-05-21,44.83,44.88,44.7,44.7,1703,40.4849574410642,40.5301113083864,40.3675573860265,40.3675573860265,1885.77424370866,0.0,1.0
2019-05-22,44.91,44.91,44.84,44.84,479,40.5572036287797,40.5572036287797,40.4939882145286,40.4939882145286,530.408609945065,0.0,1.0
2019-05-23,44.67,44.83,44.66,44.76,2043,40.3404650656332,40.4849574410642,40.3314342921688,40.4217420268131,2262.26469753188,0.0,1.0
2019-05-24,44.76,44.77,44.71,44.71,2513,40.4217420268131,40.4307728002776,40.376588159491,40.376588159491,2782.70738369927,0.0,1.0
2019-05-28,44.7,44.8,44.7,44.79,1104,40.3675573860265,40.4578651206709,40.3675573860265,40.4488343472065,1222.48665006128,0.0,1.0
2019-05-29,44.63,44.65,44.5,44.64,2836,40.3043419717755,40.3224035187044,40.1869419167378,40.3133727452399,3140.37331483133,0.0,1.0
2019-05-30,44.65,44.67,44.6,44.66,892,40.3224035187044,40.3404650656332,40.2772496513822,40.3314342921688,987.733778853858,0.0,1.0
2019-05-31,44.55,44.56,44.47,44.56,1154,40.23209578406,40.2411265575244,40.1598495963445,40.2411265575244,1277.85289327058,0.0,1.0
2019-06-03,44.56,44.56,44.55,44.55,1361,40.2411265575244,40.2411265575244,40.23209578406,40.23209578406,1507.06914015707,0.0,1.0
2019-06-04,44.7685,44.7714,44.67,44.6702,1483,40.4294181842579,40.4320371085626,40.3404650656332,40.3406456811025,1642.16277358775,0.0,1.0
2019-06-05,44.79,44.85,44.72,44.72,562,40.4488343472065,40.5030189879931,40.3856189329554,40.3856189329554,622.316573672498,0.0,1.0
2019-06-06,44.83,44.84,44.76,44.81,1644,40.4849574410642,40.4939882145286,40.4217420268131,40.4668958941353,1820.44207672169,0.0,1.0
2019-06-07,45.03,45.04,44.89,45.04,6426,40.6655729103529,40.6746036838173,40.5391420818508,40.6746036838173,7115.66957725886,0.0,1.0
2019-06-10,45.1164,45.1164,45.1164,45.1164,17,40.7435987930856,40.7435987930856,40.7435987930856,40.7435987930856,18.824522691161,0.0,1.0
2019-06-11,45.16,45.16,45.16,45.16,220,40.7829729653906,40.7829729653906,40.7829729653906,40.7829729653906,243.611470120907,0.0,1.0
2019-06-12,45.13,45.15,45.06,45.12,4102,40.7558806449973,40.7739421919261,40.6926652307462,40.7468498715328,4542.24659289072,0.0,1.0
2019-06-13,45.13,45.18,45.13,45.18,214,40.7558806449973,40.8010345123194,40.7558806449973,40.8010345123194,236.967520935791,0.0,1.0
2019-06-14,45.11,45.11,45.11,45.11,2,40.7378190980684,40.7378190980684,40.7378190980684,40.7378190980684,2.21464972837188,0.0,1.0
2019-06-17,45.09,45.12,45.09,45.12,458,40.7197575511395,40.7468498715328,40.7197575511395,40.7468498715328,507.154787797161,0.0,1.0
2019-06-18,45.4,45.4,45.35,45.38,57369,40.999711528537,40.999711528537,40.9545576612148,40.9816499816082,63526.1201334833,0.0,1.0
2019-06-19,45.49,45.49,45.385,45.4049,4361,41.0809884897169,41.0809884897169,40.9861653683404,41.0041366075346,4829.04373271489,0.0,1.0
2019-06-20,45.6445,45.67,45.5417,45.56,7084,41.2205139397425,41.2435424120768,41.1276775885281,41.144203903968,7844.2893378932,0.0,1.0
2019-06-21,45.52,45.53,45.52,45.53,570,41.1080808101103,41.1171115835747,41.1080808101103,41.1171115835747,631.175172585985,0.0,1.0
2019-06-24,45.54,45.57,45.5,45.5,1887,41.1261423570391,41.1532346774324,41.0900192631814,41.0900192631814,2089.52201871887,0.0,1.0
2019-06-25,45.22,45.39,45.14,45.39,716,40.972385311111,41.126416834837,40.8998998881811,41.126416834837,790.227851128301,0.149741,1.0
2019-06-26,45.25,45.25,45.08,45.18,1526,40.9995673447097,40.9995673447097,40.8455358209837,40.936142599646,1684.20069947177,0.0,1.0
2019-06-27,45.22,45.37,45.17,45.2,2131,40.972385311111,41.1082954791045,40.9270819217798,40.9542639553785,2351.92116027152,0.0,1.0
2019-06-28,45.48,45.48,45.31,45.35,689,41.2079629356331,41.2079629356331,41.0539314119071,41.090174123372,760.428756183518,0.0,1.0
2019-07-01,45.63,45.73,45.48,45.73,4768,41.3438731036266,41.4344798822889,41.2079629356331,41.4344798822889,5262.29943321193,0.0,1.0
2019-07-02,45.54,45.62,45.5,45.55,560,41.2623270028305,41.3348124257603,41.2260842913655,41.2713876806967,618.055302558447,0.0,1.0
2019-07-03,45.62,45.62,45.59,45.59,651,41.3348124257603,41.3348124257603,41.3076303921617,41.3076303921617,718.489289224196,0.0,1.0
2019-07-05,45.64,45.74,45.64,45.74,208,41.3529337814928,41.4435405601552,41.3529337814928,41.4435405601552,229.563398093138,0.0,1.0
2019-07-08,45.6,45.6,45.5,45.5,644,41.3166910700279,41.3166910700279,41.2260842913655,41.2260842913655,710.763597942215,0.0,1.0
2019-07-09,45.5,45.5,45.44,45.47,2218,41.2260842913655,41.2260842913655,41.1717202241681,41.1989022577668,2447.94046620471,0.0,1.0
2019-07-10,45.5,45.6,45.44,45.44,2415,41.2260842913655,41.3166910700279,41.1717202241681,41.1717202241681,2665.36349228331,0.0,1.0
2019-07-11,45.53,45.61,45.51,45.51,1104,41.2532663249642,41.3257517478941,41.2351449692318,41.2351449692318,1218.45188218666,0.0,1.0
2019-07-12,45.54,45.54,45.46,45.46,315,41.2623270028305,41.2623270028305,41.1898415799006,41.1898415799006,347.656107689127,0.0,1.0
2019-07-15,45.57,45.65,45.45,45.45,992,41.2895090364292,41.3619944593591,41.1807809020344,41.1807809020344,1094.84082167496,0.0,1.0
2019-07-16,45.56,45.65,45.56,45.65,463,41.2804483585629,41.3619944593591,41.2804483585629,41.3619944593591,510.99929479386,0.0,1.0
2019-07-17,45.51,45.6,45.5,45.5,392,41.2351449692318,41.3166910700279,41.2260842913655,41.2260842913655,432.638711790913,0.0,1.0
2019-07-18,45.5,45.5,45.39,45.43,454,41.2260842913655,41.2260842913655,41.126416834837,41.1626595463019,501.066263145599,0.0,1.0
2019-07-19,45.38,45.62,45.38,45.41,45027,41.1173561569707,41.3348124257603,41.1173561569707,41.1445381905694,49694.9573362487,0.0,1.0
2019-07-22,45.48,45.52,45.48,45.52,573,41.2079629356331,41.244205647098,41.2079629356331,41.244205647098,632.403014939268,0.0,1.0
2019-07-23,45.65,45.77,45.19,45.75,11857,41.3619944593591,41.4707225937539,40.9452032775123,41.4526012380214,13086.217361492,0.0,1.0
2019-07-24,45.68,45.68,45.58,45.59,1233,41.3891764929578,41.3891764929578,41.2985697142954,41.3076303921617,1360.82533581172,0.0,1.0
2019-07-25,45.59,45.59,45.59,45.59,437,41.3076303921617,41.3076303921617,41.3076303921617,41.3076303921617,482.303870032217,0.0,1.0
2019-07-26,45.62,45.66,45.62,45.64,799,41.3348124257603,41.3710551372253,41.3348124257603,41.3529337814928,881.832476328929,0.0,1.0
2019-07-29,45.6,45.63,45.6,45.63,421,41.3166910700279,41.3438731036266,41.3166910700279,41.3438731036266,464.645147101976,0.0,1.0
2019-07-30,45.49,45.49,45.49,45.49,106,41.2170236134993,41.2170236134993,41.2170236134993,41.2170236134993,116.989039412849,0.0,1.0
2019-07-31,45.39,45.53,45.01,45.49,5580,41.126416834837,41.2532663249642,40.7821110759201,41.2170236134993,6158.47962192167,0.0,1.0
2019-08-01,45.25,47.71,45.05,47.49,8684,40.9995673447097,43.2284940998033,40.818353787385,43.0291591867461,9584.2718703885,0.0,1.0
2019-08-02,45.07,45.12,45.03,45.08,5223,40.8364751431175,40.8817785324486,40.8002324316525,40.8455358209837,5764.46936654066,0.0,1.0
2019-08-05,44.57,44.83,44.17,44.83,13630,40.3834412498058,40.6190188743278,40.0210141351564,40.6190188743278,15043.0245961993,0.0,1.0
2019-08-06,44.71,44.71,44.62,44.7,6361,40.510290739933,40.510290739933,40.4287446391369,40.5012300620668,7020.44603495409,0.0,1.0
2019-08-07,44.81,44.81,44.7,44.71,2059,40.6008975185954,40.6008975185954,40.5012300620668,40.510290739933,2272.45690708543,0.0,1.0
2019-08-08,45.01,45.01,44.7,44.92,1574,40.7821110759201,40.7821110759201,40.5012300620668,40.700564975124,1737.17686826249,0.0,1.0
2019-08-09,44.93,44.94,44.85,44.9,6599,40.7096256529902,40.7186863308564,40.6371402300603,40.6824436193915,7283.11953854142,0.0,1.0
2019-08-12,44.73,44.79,44.73,44.79,800,40.5284120956655,40.5827761628629,40.5284120956655,40.5827761628629,882.936146512068,0.0,1.0
2019-08-13,44.85,44.85,44.85,44.85,243,40.6371402300603,40.6371402300603,40.6371402300603,40.6371402300603,268.191854503041,0.0,1.0
2019-08-14,44.48,44.59,44.48,44.57,1790,40.3018951490097,40.4015626055382,40.3018951490097,40.3834412498058,1975.56962782075,0.0,1.0
2019-08-15,44.48,44.53,44.41,44.48,6605,40.3018951490097,40.3471985383408,40.238470403946,40.3018951490097,7289.74155964025,0.0,1.0
2019-08-16,44.7,44.7,44.59,44.59,3311,40.5012300620668,40.5012300620668,40.4015626055382,40.4015626055382,3654.25197637682,0.0,1.0
2019-08-19,44.85,45.02,44.76,44.76,1479,40.6371402300603,40.7911717537863,40.5555941292642,40.5555941292642,1632.32820086419,0.0,1.0
2019-08-20,44.8,44.82,44.8,44.82,430,40.5918368407291,40.6099581964616,40.5918368407291,40.6099581964616,474.578178750237,0.0,1.0
2019-08-21,44.9,44.92,44.9,44.92,246,40.6824436193915,40.700564975124,40.6824436193915,40.700564975124,271.502865052461,0.0,1.0
2019-08-22,44.87,44.9,44.83,44.88,1231,40.6552615857928,40.6824436193915,40.6190188743278,40.664322263659,1358.61799544544,0.0,1.0
2019-08-23,44.58,44.88,44.56,44.88,1480,40.392501927672,40.664322263659,40.3743805719395,40.664322263659,1633.43187104733,0.0,1.0
2019-08-26,44.64,44.65,44.45,44.65,6037,40.4468659948694,40.4559266727356,40.274713115411,40.4559266727356,6662.8568956167,0.0,1.0
2019-08-27,44.63,44.74,44.63,44.74,1090,40.4378053170032,40.5374727735317,40.4378053170032,40.5374727735317,1203.00049962269,0.0,1.0
2019-08-28,44.65,44.69,44.64,44.65,1127,40.4559266727356,40.4921693842006,40.4468659948694,40.4559266727356,1243.83629639888,0.0,1.0
2019-08-29,44.81,44.96,44.76,44.8,10543,40.6008975185954,40.7368076865889,40.5555941292642,40.5918368407291,11635.9947408459,0.0,1.0
2019-08-30,44.84,44.86,44.81,44.81,1486,40.6280795521941,40.6462009079266,40.6008975185954,40.6008975185954,1640.05389214617,0.0,1.0
2019-09-03,44.78,44.81,44.75,44.8,1901,40.5737154849967,40.6008975185954,40.546533451398,40.5918368407291,2098.0770181493,0.0,1.0
2019-09-04,44.99,45.18,44.94,44.95,5192,40.7639897201876,40.936142599646,40.7186863308564,40.7277470087227,5730.25559086332,0.0,1.0
2019-09-05,45.21,45.25,45.14,45.14,5849,40.9633246332448,40.9995673447097,40.8998998881811,40.8998998881811,6455.36690118635,0.0,1.0
2019-09-06,45.25,45.25,45.25,45.25,100,40.9995673447097,40.9995673447097,40.9995673447097,40.9995673447097,110.367018314008,0.0,1.0
2019-09-09,45.34,45.35,45.28,45.31,2133,41.0811134455058,41.090174123372,41.0267493783084,41.0539314119071,2354.1285006378,0.0,1.0
2019-09-10,45.33,45.34,45.28,45.32,2096,41.0720527676396,41.0811134455058,41.0267493783084,41.0629920897733,2313.29270386162,0.0,1.0
2019-09-11,45.5,45.75,45.42,45.42,10518,41.2260842913655,41.4526012380214,41.1535988684357,41.1535988684357,11608.4029862674,0.0,1.0
2019-09-12,45.69,45.79,45.59,45.63,9525,41.398237170824,41.4888439494863,41.3076303921617,41.3438731036266,10512.4584944093,0.0,1.0
2019-09-13,45.73,45.77,45.68,45.69,6455,41.4344798822889,41.4707225937539,41.3891764929578,41.398237170824,7124.19103216925,0.0,1.0
2019-09-16,45.69,45.78,45.63,45.72,1468,41.398237170824,41.4797832716201,41.3438731036266,41.4254192044227,1620.18782884964,0.0,1.0
2019-09-17,45.65,45.69,45.6,45.69,2610,41.3619944593591,41.398237170824,41.3166910700279,41.398237170824,2880.57917799562,0.0,1.0
2019-09-18,45.63,45.67,45.55,45.62,5664,41.3438731036266,41.3801158150915,41.2713876806967,41.3348124257603,6251.18791730544,0.0,1.0
2019-09-19,45.6,45.69,45.6,45.63,4801,41.3166910700279,41.398237170824,41.3166910700279,41.3438731036266,5298.72054925555,0.0,1.0
2019-09-20,45.57,45.57,45.57,45.57,68,41.2895090364292,41.2895090364292,41.2895090364292,41.2895090364292,75.0495724535258,0.0,1.0
2019-09-23,45.54,45.54,45.48,45.51,417,41.2623270028305,41.2623270028305,41.2079629356331,41.2351449692318,460.230466369415,0.0,1.0
2019-09-24,45.41,45.58,45.41,45.55,2150,41.1445381905694,41.2985697142954,41.1445381905694,41.2713876806967,2372.89089375119,0.0,1.0
2019-09-25,45.35,45.35,45.28,45.28,468,41.2037225383917,41.2037225383917,41.1401225256533,41.1401225256533,515.094236454598,0.12532,1.0
2019-09-26,45.37,45.39,45.22,45.33,952,41.2218939706027,41.2400654028136,41.0856082290203,41.1855511061807,1047.79853227517,0.0,1.0
2019-09-27,45.24,45.33,45.21,45.33,8364,41.1037796612313,41.1855511061807,41.0765225129148,41.1855511061807,9205.65853356039,0.0,1.0
2019-09-30,45.32,45.38,45.27,45.31,20444,41.1764653900752,41.2309796867081,41.1310368095478,41.1673796739697,22501.2533548671,0.0,1.0
2019-10-01,45.12,45.17,45.12,45.17,1570,40.9947510679654,41.0401796484929,40.9947510679654,41.0401796484929,1727.98707528573,0.0,1.0
2019-10-02,44.93,44.95,44.82,44.94,12707,40.8221224619612,40.8402938941721,40.7221795848008,40.8312081780666,13985.6890227106,0.0,1.0
2019-10-03,45.0,45.0,44.86,44.89,1157,40.8857224746996,40.8857224746996,40.7585224492227,40.7857795975392,1273.42741790165,0.0,1.0
2019-10-04,45.14,45.14,44.98,45.0,1190,41.0129225001764,41.0129225001764,40.8675510424886,40.8857224746996,1309.74816534396,0.0,1.0
2019-10-07,45.11,45.17,45.09,45.11,3107,40.98566535186,41.0401796484929,40.967493919649,40.98566535186,3419.65340312914,0.0,1.0
2019-10-08,44.96,45.03,44.96,45.03,873,40.8493796102776,40.912979623016,40.8493796102776,40.912979623016,960.848864155694,0.0,1.0
2019-10-09,45.07,45.15,45.06,45.08,3749,40.949322487438,41.0220082162819,40.9402367713325,40.9584082035435,4126.25703518865,0.0,1.0
2019-10-10,45.21,45.21,45.11,45.11,79624,41.0765225129148,41.0765225129148,40.98566535186,40.98566535186,87636.4604347457,0.0,1.0
2019-10-11,45.38,45.49,45.31,45.31,4819,41.2309796867081,41.3309225638685,41.1673796739697,41.1673796739697,5303.92975528785,0.0,1.0
2019-10-14,45.41,45.41,45.34,45.4,18163,41.2582368350246,41.2582368350246,41.1946368222862,41.2491511189191,19990.7192665061,0.0,1.0
2019-10-15,45.56,45.56,45.43,45.43,378,41.3945225766069,41.3945225766069,41.2764082672356,41.2764082672356,416.037652521022,0.0,1.0
2019-10-16,45.57,45.62,45.49,45.59,3356,41.4036082927124,41.4490368732399,41.3309225638685,41.4217797249234,3693.70995201204,0.0,1.0
2019-10-17,45.58,45.62,45.58,45.62,185,41.4126940088179,41.4490368732399,41.4126940088179,41.4490368732399,203.616311419019,0.0,1.0
2019-10-18,45.51,45.6,45.51,45.54,682,41.3490939960795,41.4308654410289,41.3490939960795,41.376351144396,750.628780474436,0.0,1.0
2019-10-21,45.65,45.65,45.54,45.54,862,41.4762940215563,41.4762940215563,41.376351144396,41.376351144396,948.741948341591,0.0,1.0
2019-10-22,45.62,45.68,45.61,45.64,2262,41.4490368732399,41.5035511698728,41.4399511571344,41.4672083054509,2489.62214286389,0.0,1.0
2019-10-23,45.65,45.67,45.61,45.61,472,41.4762940215563,41.4944654537673,41.4399511571344,41.4399511571344,519.496751296091,0.0,1.0
2019-10-24,45.72,45.72,45.63,45.63,2793,41.5398940342948,41.5398940342948,41.4581225893454,41.4581225893454,3074.05598807199,0.0,1.0
2019-10-25,45.76,45.76,45.76,45.76,682,41.5762368987167,41.5762368987167,41.5762368987167,41.5762368987167,750.628780474437,0.0,1.0
2019-10-28,45.87,45.87,45.82,45.82,275,41.6761797758771,41.6761797758771,41.6307511953497,41.6307511953497,302.672895352595,0.0,1.0
2019-10-29,45.85,45.86,45.84,45.86,1530,41.6580083436661,41.6670940597716,41.6489226275606,41.6670940597716,1683.9619268708,0.0,1.0
2019-10-30,45.91,45.92,45.79,45.92,2134,41.712522640299,41.7216083564045,41.6034940470332,41.7216083564045,2348.74166793614,0.0,1.0
2019-10-31,45.84,45.86,45.84,45.86,568,41.6489226275606,41.6670940597716,41.6489226275606,41.6670940597716,625.157107491907,0.0,1.0
2019-11-01,45.98,46.17,45.94,45.95,14337,41.7761226530375,41.9487512590418,41.7397797886155,41.748865504721,15779.7138206188,0.0,1.0
2019-11-04,46.11,46.18,46.1,46.17,5885,41.8942369624088,41.9578369751472,41.8851512463033,41.9487512590418,6477.19996054554,0.0,1.0
2019-11-05,46.16,46.2,46.11,46.11,4579,41.9396655429363,41.9760084073582,41.8942369624088,41.8942369624088,5039.7788647983,0.0,1.0
2019-11-06,46.14,46.24,46.14,46.22,3948,41.9214941107253,42.0123512717802,41.9214941107253,41.9941798395692,4345.2821485529,0.0,1.0
2019-11-07,46.2,46.35,46.2,46.33,3187,41.9760084073582,42.1122941489406,41.9760084073582,42.0941227167296,3507.70369995899,0.0,1.0
2019-11-08,46.21,46.28,46.16,46.16,2008,41.9850941234637,42.0486941362021,41.9396655429363,41.9396655429363,2210.06245042913,0.0,1.0
2019-11-11,46.17,46.26,46.15,46.15,3113,41.9487512590418,42.0305227039912,41.9305798268308,41.9305798268308,3426.25717539138,0.0,1.0
2019-11-12,46.17,46.27,46.17,46.2,2338,41.9487512590418,42.0396084200966,41.9487512590418,41.9760084073582,2573.26992485224,0.0,1.0
2019-11-13,46.17,46.19,46.12,46.12,6018,41.9487512590418,41.9669226912527,41.9033226785143,41.9033226785143,6623.58357902515,0.0,1.0
2019-11-14,46.2,46.23,46.13,46.18,5466,41.9760084073582,42.0032655556747,41.9124083946198,41.9578369751472,6016.03653089923,0.0,1.0
2019-11-15,46.16,46.33,46.16,46.18,131627,41.9396655429363,42.0941227167296,41.9396655429363,41.9578369751472,144872.455260277,0.0,1.0
2019-11-18,46.16,46.18,46.15,46.15,983,41.9396655429363,41.9578369751472,41.9305798268308,41.9305798268308,1081.91802229673,0.0,1.0
2019-11-19,46.18,46.19,46.18,46.19,621,41.9578369751472,41.9669226912527,41.9578369751472,41.9669226912527,683.49042914168,0.0,1.0
2019-11-20,46.11,46.11,46.11,46.11,234,41.8942369624088,41.8942369624088,41.8942369624088,41.8942369624088,257.5471182273,0.0,1.0
2019-11-21,46.13,46.13,46.1,46.1,140,41.9124083946198,41.9124083946198,41.8851512463033,41.8851512463033,154.08801945223,0.0,1.0
2019-11-22,46.16,46.24,46.12,46.17,1293,41.9396655429363,42.0123512717802,41.9033226785143,41.9487512590418,1423.11292251238,0.0,1.0
2019-11-25,46.29,46.29,46.29,46.29,388,42.0577798523076,42.0577798523076,42.0577798523076,42.0577798523076,427.043939624753,0.0,1.0
2019-11-26,46.3,46.32,46.23,46.23,613,42.0668655684131,42.0850370006241,42.0032655556747,42.0032655556747,674.685399458695,0.0,1.0
2019-11-27,46.34,46.34,46.34,46.34,369,42.1032084328351,42.1032084328351,42.1032084328351,42.1032084328351,406.131994127664,0.0,1.0
2019-11-29,46.26,46.3,46.26,46.3,494,42.0305227039912,42.0668655684131,42.0305227039912,42.0668655684131,543.710582924298,0.0,1.0
2019-12-02,46.14,46.14,46.08,46.08,200,41.9214941107253,41.9214941107253,41.8669798140924,41.8669798140924,220.125742074615,0.0,1.0
2019-12-03,46.04,46.07,45.95,46.0,4526,41.8306369496704,41.8578940979869,41.748865504721,41.7942940852485,4981.44554314853,0.0,1.0
2019-12-04,46.16,46.17,46.14,46.14,1869,41.9396655429363,41.9487512590418,41.9214941107253,41.9214941107253,2057.07505968727,0.0,1.0
2019-12-05,46.18,46.18,46.14,46.14,379,41.9578369751472,41.9578369751472,41.9214941107253,41.9214941107253,417.138281231396,0.0,1.0
2019-12-06,46.36,46.42,46.29,46.29,4589,42.121379865046,42.175894161679,42.0577798523076,42.0577798523076,5050.78515190204,0.0,1.0
2019-12-09,46.31,46.36,46.31,46.36,2652,42.0759512845186,42.121379865046,42.0759512845186,42.121379865046,2918.86733990939,0.0,1.0
2019-12-10,46.31,46.39,46.31,46.39,774,42.0759512845186,42.1486370133625,42.0759512845186,42.1486370133625,851.886621828759,0.0,1.0
2019-12-11,46.37,46.37,46.37,46.37,146,42.1304655811515,42.1304655811515,42.1304655811515,42.1304655811515,160.691791714469,0.0,1.0
2019-12-12,46.48,46.48,46.48,46.48,195,42.2304084583119,42.2304084583119,42.2304084583119,42.2304084583119,214.622598522749,0.0,1.0
2019-12-13,46.58,46.58,46.5,46.52,4874,42.3212656193668,42.3212656193668,42.2485798905229,42.2667513227339,5364.46433435836,0.0,1.0
2019-12-16,46.69,46.71,46.56,46.71,4397,42.4212084965272,42.4393799287382,42.3030941871558,42.4393799287382,4839.4644395104,0.0,1.0
2019-12-17,46.67,46.67,46.67,46.67,228,42.4030370643162,42.4030370643162,42.4030370643162,42.4030370643162,250.943345965061,0.0,1.0
2019-12-18,46.69,46.71,46.69,46.71,1376,42.4212084965272,42.4393799287382,42.4212084965272,42.4393799287382,1514.46510547335,0.0,1.0
2019-12-19,46.71,46.72,46.63,46.72,2144,42.4393799287382,42.4484656448436,42.3666941998942,42.4484656448436,2359.74795503987,0.0,1.0
2019-12-20,46.72,46.81,46.72,46.73,5720,42.4484656448436,42.530237089793,42.4484656448436,42.4575513609491,6295.59622333399,0.0,1.0
2019-12-23,46.75,46.79,46.75,46.79,254,42.4757227931601,42.5120656575821,42.4757227931601,42.5120656575821,279.559692434761,0.0,1.0
2019-12-24,46.65,46.65,46.65,46.65,112,42.4689657460925,42.4689657460925,42.4689657460925,42.4689657460925,123.026306579663,0.092563,1.0
2019-12-26,46.7,46.72,46.63,46.71,3028,42.5144844660775,42.5326919540716,42.4507582580984,42.5235882100746,3326.10407431448,0.0,1.0
2019-12-27,46.7,46.9,46.7,46.76,4179,42.5144844660775,42.6965593460179,42.5144844660775,42.5691069300597,4590.4190642537,0.0,1.0
2019-12-30,46.68,46.78,46.63,46.68,3010,42.4962769780835,42.5873144180537,42.4507582580984,42.4962769780835,3306.33198932846,0.0,1.0
2019-12-31,46.67,46.67,46.66,46.66,655,42.4871732340865,42.4871732340865,42.4780694900895,42.4780694900895,719.484203657854,0.0,1.0
2020-01-02,46.83,46.85,46.76,46.85,1490,42.6328331380388,42.6510406260328,42.5691069300597,42.6510406260328,1636.68925717588,0.0,1.0
2020-01-03,46.65,46.68,46.65,46.68,901,42.4689657460925,42.4962769780835,42.4689657460925,42.4962769780835,989.702698466756,0.0,1.0
2020-01-06,46.63,46.63,46.63,46.63,439,42.4507582580984,42.4507582580984,42.4507582580984,42.4507582580984,482.219183825646,0.0,1.0
2020-01-07,46.63,46.74,46.63,46.74,1143,42.4507582580984,42.5508994420656,42.4507582580984,42.5508994420656,1255.5273966121,0.0,1.0
2020-01-08,46.78,46.83,46.77,46.77,2741,42.5873144180537,42.6328331380388,42.5782106740567,42.5782106740567,3010.84916370409,0.0,1.0
2020-01-09,46.86,46.9,46.86,46.9,746,42.6601443700298,42.6965593460179,42.6601443700298,42.6965593460179,819.443077753831,0.0,1.0
2020-01-10,46.84,46.86,46.84,46.86,994,42.6419368820358,42.6601443700298,42.6419368820358,42.6601443700298,1091.85847089451,0.0,1.0
2020-01-13,46.97,46.97,46.94,46.94,328,42.7602855539971,42.7602855539971,42.732974322006,42.732974322006,360.291326411871,0.0,1.0
2020-01-14,46.95,46.95,46.81,46.86,4251,42.742078066003,42.742078066003,42.6146256500448,42.6601443700298,4669.50740419777,0.0,1.0
2020-01-15,46.93,46.93,46.93,46.93,316,42.723870578009,42.723870578009,42.723870578009,42.723870578009,347.109936421193,0.0,1.0
2020-01-16,47.04,47.04,47.02,47.02,1159,42.8240117619762,42.8240117619762,42.8058042739821,42.8058042739821,1273.10258326634,0.0,1.0
2020-01-17,47.1,47.14,47.1,47.12,610,42.8786342259583,42.9150492019464,42.8786342259583,42.8968417139523,670.05399119281,0.0,1.0
2020-01-21,47.01,47.01,47.01,47.01,178,42.7967005299851,42.7967005299851,42.7967005299851,42.7967005299851,195.523951528394,0.0,1.0
2020-01-22,47.09,47.09,47.02,47.03,383,42.8695304819613,42.8695304819613,42.8058042739821,42.8149080179792,420.706030535814,0.0,1.0
2020-01-23,47.06,47.11,46.96,46.97,8357,42.8422192499702,42.8877379699553,42.75118181,42.7602855539971,9179.73967934151,0.0,1.0
2020-01-24,46.95,47.03,46.89,47.03,2321,42.742078066003,42.8149080179792,42.6874556020209,42.8149080179792,2549.50051403035,0.0,1.0
2020-01-27,46.67,46.72,46.57,46.57,1985,42.4871732340865,42.5326919540716,42.3961357941163,42.3961357941163,2180.42159429136,0.0,1.0
2020-01-28,46.86,46.86,46.73,46.73,1768,42.6601443700298,42.6601443700298,42.5417956980686,42.5417956980686,1942.05812529326,0.0,1.0
2020-01-29,46.81,46.92,46.81,46.87,5912,42.6146256500448,42.714766834012,42.6146256500448,42.6692481140269,6494.03146874081,0.0,1.0
2020-01-30,46.705,46.7866,46.66,46.7866,1052,42.5190363380761,42.5933228890917,42.4780694900895,42.5933228890917,1155.56852251612,0.0,1.0
2020-01-31,46.69,46.69,46.47,46.56,1005,42.5053807220805,42.5053807220805,42.3050983541461,42.3870320501193,1103.9414117193,0.0,1.0
2020-02-03,46.63,46.77,46.58,46.75,12879,42.4507582580984,42.5782106740567,42.4052395381133,42.5600031860626,14146.9268074954,0.0,1.0
2020-02-04,46.85,46.85,46.75,46.76,463,42.6510406260328,42.6510406260328,42.5600031860626,42.5691069300597,508.581963807002,0.0,1.0
2020-02-05,46.97,46.97,46.94,46.9589,1585,42.7602855539971,42.7602855539971,42.732974322006,42.7501803981604,1741.04192793542,0.0,1.0
2020-02-06,47.03,47.09,47.01,47.09,444,42.8149080179792,42.8695304819613,42.7967005299851,42.8695304819613,487.711429655094,0.0,1.0
2020-02-07,46.97,47.03,46.97,46.97,1780,42.7602855539971,42.8149080179792,42.7602855539971,42.7602855539971,1955.23951528394,0.0,1.0
2020-02-10,47.06,47.06,46.98,46.98,1263,42.8422192499702,42.8422192499702,42.7693892979941,42.7693892979941,1387.34129651889,0.0,1.0
2020-02-11,47.14,47.15,47.13,47.13,1859,42.9150492019464,42.9241529459434,42.9059454579494,42.9059454579494,2042.01699938924,0.0,1.0
2020-02-12,47.15,47.15,47.11,47.11,795,42.9241529459434,42.9241529459434,42.8877379699553,42.8877379699553,873.267086882433,0.0,1.0
2020-02-13,47.14,47.15,47.14,47.15,379,42.9150492019464,42.9241529459434,42.9150492019464,42.9241529459434,416.312233872254,0.0,1.0
2020-02-14,47.17,47.17,47.13,47.16,4160,42.9423604339374,42.9423604339374,42.9059454579494,42.9332566899404,4569.54853010179,0.0,1.0
2020-02-18,47.12,47.19,47.08,47.19,1110,42.8968417139523,42.9605679219315,42.8604267379643,42.9605679219315,1219.27857413774,0.0,1.0
2020-02-19,47.15,47.15,47.12,47.15,839,42.9241529459434,42.9241529459434,42.8968417139523,42.9241529459434,921.598850181587,0.0,1.0
2020-02-20,47.09,47.1,47.07,47.09,1915,42.8695304819613,42.8786342259583,42.8513229939672,42.8695304819613,2103.53015267907,0.0,1.0
2020-02-21,46.99,47.02,46.99,47.02,519,42.7784930419911,42.8058042739821,42.7784930419911,42.8058042739821,570.095117096834,0.0,1.0
2020-02-24,46.35,46.59,46.33,46.4,24146,42.1958534261819,42.4143432821103,42.1776459381879,42.241372146167,26523.1535595764,0.0,1.0
2020-02-25,45.93,46.32,45.93,46.32,1657,41.8134961783071,42.1685421941908,41.8134961783071,42.1685421941908,1820.13026787949,0.0,1.0
2020-02-26,45.92,46.08,45.92,45.99,12932,41.8043924343101,41.9500523382624,41.8043924343101,41.8681186422892,14205.1446132876,0.0,1.0
2020-02-27,45.43,45.87,45.43,45.64,2175,41.3583089784562,41.758873714325,41.3583089784562,41.5494876023936,2389.12693581043,0.0,1.0
2020-02-28,45.25,45.31,44.9,45.08,4034,41.1944415865098,41.2490640504919,40.8758105466142,41.0396779385605,4431.14393519967,0.0,1.0
2020-03-02,45.73,45.76,45.41,45.46,4613,41.6314212983667,41.6587325303578,41.3401014904621,41.3856202104472,5067.14600224989,0.0,1.0
2020-03-03,45.37,45.68,45.37,45.68,1320,41.3036865144741,41.5859025783816,41.3036865144741,41.5859025783816,1449.9528989746,0.0,1.0
2020-03-04,45.91,45.91,45.55,45.61,3187,41.7952886903131,41.7952886903131,41.4675539064204,41.5221763704025,3500.75749169096,0.0,1.0
2020-03-05,45.45,45.46,45.45,45.46,194,41.3765164664502,41.3856202104472,41.3765164664502,41.3856202104472,213.099138182632,0.0,1.0
2020-03-06,45.17,45.17,44.91,45.07,4988,41.1216116345337,41.1216116345337,40.8849142906112,41.0305741945635,5479.06443945858,0.0,1.0
2020-03-09,43.86,44.43,43.51,43.51,5188,39.9290211709242,40.4479345787543,39.6103901310286,39.6103901310286,5698.75427263656,0.0,1.0
2020-03-10,44.4,44.49,43.73,44.37,3377,40.4206233467632,40.5025570427364,39.810672498963,40.3933121147722,3709.46283321004,0.0,1.0
2020-03-11,43.52,44.04,43.46,43.95,3575,39.6194938750256,40.0928885628706,39.5648714110435,40.0109548668974,3926.95576805622,0.0,1.0
2020-03-12,41.78,42.71,40.51,42.32,36878,38.0354424195443,38.8820906112671,36.8792669319229,38.5270445953833,40508.608339686,0.0,1.0
2020-03-13,42.81,42.88,42.12,42.88,7163,38.9731280512373,39.0368542592164,38.344969715443,39.0368542592164,7868.19137526901,0.0,1.0
2020-03-16,41.05,41.55,37.63,39.09,11069,37.3708691077619,37.8260563076129,34.2573886607815,35.5865352843463,12158.7338172348,0.0,1.0
2020-03-17,41.82,42.01,39.43,39.43,13201,38.0718573955324,38.2448285314758,35.8960625802449,35.8960625802449,14500.627438912,0.0,1.0
2020-03-18,41.17,41.64,40.83,41.15,43076,37.4801140357262,37.9079900035861,37.1705867398275,37.4619065477321,47316.7962698713,0.0,1.0
2020-03-19,41.33,41.96,40.54,41.01,21605,37.6257739396785,38.1993098114907,36.906578163914,37.3344541317739,23731.9942290503,0.0,1.0
2020-03-20,41.04,41.68,40.88,41.68,12522,37.3617653637649,37.9444049795741,37.2161054598126,37.9444049795741,13754.7804552728,0.0,1.0
2020-03-23,40.68,41.37,40.61,41.02,8658,37.0340305798723,37.6621889156665,36.9703043718931,37.3435578757709,9510.37287827434,0.0,1.0
2020-03-24,41.63,41.92,40.3,40.3,8623,37.898886259589,38.1628948355026,36.6880883079855,36.6880883079855,9471.92715746822,0.0,1.0
2020-03-25,42.07,42.61,41.87,41.87,3421,38.3377568190741,38.8298506788863,38.1554998339585,38.1554998339585,3754.03993194498,0.042077,1.0
2020-03-26,42.62,43.04,42.5,42.99,3725,38.8389635281421,39.221703196885,38.7296093370727,39.1761389506061,4087.63482797283,0.0,1.0
2020-03-27,42.36,42.68,42.27,42.3,5727,38.6020294474918,38.8936406236768,38.5200138041898,38.5473523519571,6284.53279457728,0.0,1.0
2020-03-30,42.72,42.72,42.71,42.71,339,38.9300920206999,38.9300920206999,38.9209791714442,38.9209791714442,372.002203136319,0.0,1.0
2020-03-31,42.53,42.8,42.53,42.79,1399,38.7569478848401,39.0029948147462,38.7569478848401,38.9938819654904,1535.19493270711,0.0,1.0
2020-04-01,41.86,42.3,41.86,41.98,3821,38.1463869847027,38.5473523519571,38.1463869847027,38.2557411757721,4192.9805846132,0.0,1.0
2020-04-02,42.27,42.29,41.71,41.71,2025,38.5200138041898,38.5382395027013,38.009694245866,38.009694245866,2222.13705413288,0.0,1.0
2020-04-03,42.02,42.53,42.02,42.53,4947,38.2921925727952,38.7569478848401,38.2921925727952,38.7569478848401,5428.59852187425,0.0,1.0
2020-04-06,42.91,42.91,42.46,42.46,707,39.1032361565598,39.1032361565598,38.6931579400496,38.6931579400496,775.827603591083,0.0,1.0
2020-04-07,42.91,43.42,42.91,43.07,18439,39.1032361565598,39.5679914686047,39.1032361565598,39.2490417446523,20234.0667363734,0.0,1.0
2020-04-08,43.18,43.38,42.97,43.15,2041,39.3492830864659,39.5315400715815,39.1579132520945,39.3219445386986,2239.69468023961,0.0,1.0
2020-04-09,43.59,43.81,43.58,43.58,1773,39.722909905953,39.9233925895802,39.7137970566972,39.7137970566972,1945.6044429519,0.0,1.0
2020-04-13,43.51,43.57,43.32,43.37,7351,39.6500071119067,39.7046842074414,39.4768629760469,39.5224272223258,8066.63184441026,0.0,1.0
2020-04-14,43.79,43.92,43.62,43.62,3458,39.9051668910686,40.0236339313938,39.7502484537203,39.7502484537203,3794.64194231678,0.0,1.0
2020-04-15,43.32,43.51,43.29,43.3,3791,39.4768629760469,39.6500071119067,39.4495244282795,39.4586372775353,4160.06003566307,0.0,1.0
2020-04-16,43.41,43.46,43.22,43.44,2352,39.5588786193489,39.6044428656278,39.385734483489,39.5862171671162,2580.97103768915,0.0,1.0
2020-04-17,43.79,43.79,43.64,43.68,1586,39.9051668910686,39.9051668910686,39.7684741522319,39.804925549255,1740.3996878295,0.0,1.0
2020-04-20,43.68,43.86,43.56,43.82,3778,39.804925549255,39.9689568358591,39.6955713581856,39.9325054388359,4145.79446445136,0.0,1.0
2020-04-21,43.2,43.34,43.2,43.34,12370,39.3675087849775,39.4950886745584,39.3675087849775,39.4950886745584,13574.2396837648,0.0,1.0
2020-04-22,43.49,43.49,43.37,43.48,1039,39.6317814133951,39.6317814133951,39.5224272223258,39.6226685641394,1140.14834530571,0.0,1.0
2020-04-23,43.56,43.82,43.45,43.72,18455,39.6955713581856,39.9325054388359,39.595330016372,39.8413769462781,20251.6243624801,0.0,1.0
2020-04-24,43.81,43.81,43.6,43.6,1005,39.9233925895802,39.9233925895802,39.7320227552087,39.7320227552087,1102.83838982891,0.0,1.0
2020-04-27,44.1,44.16,44.08,44.16,1072,40.1876652179978,40.2423423135325,40.1694395194863,40.2423423135325,1176.36094915084,0.0,1.0
2020-04-28,44.2,44.28,44.15,44.24,6838,40.2787937105557,40.3516965046019,40.2332294642767,40.3152451075788,7503.69045736326,0.0,1.0
2020-04-29,44.66,44.8,44.62,44.62,2087,40.6979847763216,40.8255646659026,40.6615333792985,40.6615333792985,2290.17285529645,0.0,1.0
2020-04-30,44.33,44.47,44.14,44.47,81757,40.3972607508808,40.5248406404618,40.224116615021,40.5248406404618,89716.1773504897,0.0,1.0
2020-05-01,43.91,44.0,43.82,44.0,18812,40.014521082138,40.09653672544,39.9325054388359,40.09653672544,20643.3788949865,0.0,1.0
2020-05-04,43.9,43.94,43.7,43.77,14574,40.0054082328822,40.0418596299053,39.8231512477666,39.886941192557,15992.8026799667,0.0,1.0
2020-05-05,43.98,44.18,43.85,43.87,25939,40.0783110269284,40.2605680120441,39.9598439866033,39.9780696851148,28464.2039739026,0.0,1.0
2020-05-06,43.91,43.97,43.9,43.97,998,40.014521082138,40.0691981776727,40.0054082328822,40.0691981776727,1095.15692840721,0.0,1.0
2020-05-07,44.07,44.15,44.07,44.15,1296,40.1603266702305,40.2332294642767,40.1603266702305,40.2332294642767,1422.16771464504,0.0,1.0
2020-05-08,44.47,44.47,44.35,44.35,8239,40.5248406404618,40.5248406404618,40.4154864493924,40.4154864493924,9041.08009333371,0.0,1.0
2020-05-11,44.49,44.53,44.38,44.43,1872,40.5430663389733,40.5795177359965,40.4428249971597,40.4883892434386,2054.24225448728,0.0,1.0
2020-05-12,44.19,44.53,44.19,44.45,18699,40.2696808612999,40.5795177359965,40.2696808612999,40.5066149419502,20519.3781606077,0.0,1.0
2020-05-13,43.98,44.06,43.8,44.06,2285,40.0783110269284,40.1512138209747,39.9142797403244,40.1512138209747,2507.44847836723,0.0,1.0
2020-05-14,43.84,43.88,43.36,43.68,9451,39.9507311373475,39.9871825343706,39.51331437307,39.804925549255,10371.0702709184,0.0,1.0
2020-05-15,43.88,43.88,43.79,43.79,1132,39.9871825343706,39.9871825343706,39.9051668910686,39.9051668910686,1242.20204705107,0.0,1.0
2020-05-18,44.61,44.66,44.36,44.38,15236,40.6524205300427,40.6979847763216,40.4245992986482,40.4428249971597,16719.2494601326,0.0,1.0
2020-05-19,44.45,44.83,44.45,44.66,2393,40.5066149419502,40.8529032136699,40.5066149419502,40.6979847763216,2625.96245458764,0.0,1.0
2020-05-20,44.76,44.8,44.63,44.8,1465,40.7891132688794,40.8255646659026,40.6706462285543,40.8255646659026,1607.62014039737,0.0,1.0
2020-05-21,44.73,44.8,44.6,44.69,2479,40.7617747211121,40.8255646659026,40.6433076807869,40.725323324089,2720.33469491131,0.0,1.0
2020-05-22,44.58,44.61,44.58,44.61,589,40.6250819822754,40.6524205300427,40.6250819822754,40.6524205300427,646.340111053957,0.0,1.0
2020-05-26,44.95,45.12,44.95,45.03,9640,40.9622574047393,41.1171758420876,40.9622574047393,41.0351601987855,10578.4697293042,0.0,1.0
2020-05-27,45.3,45.3,45.12,45.12,14656,41.2812071286916,41.2812071286916,41.1171758420876,41.1171758420876,16082.7855137637,0.0,1.0
2020-05-28,45.17,45.5,45.1,45.5,12454,41.1627400883665,41.4634641138073,41.098950143576,41.4634641138073,13666.4172208251,0.0,1.0
2020-05-29,44.96,45.16,44.94,45.04,3493,40.9713702539951,41.1536272391107,40.9531445554835,41.0442730480413,3833.04924942525,0.0,1.0
2020-06-01,45.3,45.46,45.11,45.12,14323,41.2812071286916,41.4270127167842,41.1080629928318,41.1171758420876,15717.3674204174,0.0,1.0
2020-06-02,45.5,45.5,45.29,45.29,4519,41.4634641138073,41.4634641138073,41.2720942794359,41.2720942794359,4958.93202351924,0.0,1.0
2020-06-03,45.91,45.91,45.65,45.65,2041,41.8370909332943,41.8370909332943,41.600156852644,41.600156852644,2239.69468023961,0.0,1.0
2020-06-04,45.68,45.87,45.64,45.87,9667,41.6274954004114,41.8006395362712,41.5910440033882,41.8006395362712,10608.0982233593,0.0,1.0
2020-06-05,46.08,46.5,46.08,46.24,24316,41.9920093706426,42.3747490393855,41.9920093706426,42.1378149587351,26683.2022757013,0.0,1.0
2020-06-08,46.52,46.52,46.29,46.4,35056,42.392974737897,42.392974737897,42.183379205014,42.2836205468276,38468.7587998431,0.0,1.0
2020-06-09,46.32,46.32,46.15,46.32,8952,42.2107177527814,42.2107177527814,42.0557993154331,42.2107177527814,9823.49180671482,0.0,1.0
2020-06-10,46.04,46.26,45.99,46.24,6594,41.9555579736195,42.1560406572467,41.9099937273406,42.1378149587351,7235.93665923565,0.0,1.0
2020-06-11,45.01,45.44,44.97,45.43,16425,41.016934500274,41.4087870182726,40.9804831032508,41.3996741690168,18024.0005501889,0.0,1.0
2020-06-12,45.25,45.87,45.08,45.87,1552,41.2356428824127,41.8006395362712,41.0807244450644,41.8006395362712,1703.08973235271,0.0,1.0
2020-06-15,45.33,45.35,44.88,44.88,967,41.308545676459,41.3267713749706,40.8984674599488,40.8984674599488,1061.13902782543,0.0,1.0
2020-06-16,45.82,46.05,45.78,45.84,23452,41.7550752899923,41.9646708228753,41.7186238929692,41.7733009885039,25735.0904659379,0.0,1.0
2020-06-17,45.78,45.91,45.78,45.84,975,41.7186238929692,41.8370909332943,41.7186238929692,41.7733009885039,1069.91784087879,0.0,1.0
2020-06-18,45.74,45.92,45.62,45.92,904,41.6821724959461,41.8462037825501,41.5728183048767,41.8462037825501,992.005875030182,0.0,1.0
2020-06-19,45.67,45.67,45.67,45.67,155,41.6183825511556,41.6183825511556,41.6183825511556,41.6183825511556,170.089502908936,0.0,1.0
2020-06-22,45.8,45.8,45.71,45.76,5125,41.7368495914807,41.7368495914807,41.6548339481787,41.7003981944576,5623.92711231161,0.0,1.0
2020-06-23,45.92,46.06,45.92,46.06,304,41.8462037825501,41.9737836721311,41.8462037825501,41.9737836721311,333.594896027849,0.0,1.0
2020-06-24,45.45,45.8,45.34,45.8,2090,41.4178998675284,41.7368495914807,41.3176585257148,41.7368495914807,2293.46491019146,0.0,1.0
2020-06-25,45.67,45.67,45.52,45.52,602,41.6183825511556,41.6183825511556,41.4816898123189,41.4816898123189,660.605682265675,0.0,1.0
2020-06-26,45.37,45.37,45.37,45.37,57,41.3449970734821,41.3449970734821,41.3449970734821,41.3449970734821,62.5490430052218,0.0,1.0
2020-06-29,45.6819,45.74,45.56,45.62,2259,41.62922684177,41.6821724959461,41.518141209342,41.5728183048767,2478.91733594379,0.0,1.0
2020-06-30,45.77,45.77,45.72,45.72,412,41.7095110437134,41.7095110437134,41.6639467974345,41.6639467974345,452.108872248269,0.0,1.0
2020-07-01,45.76,45.76,45.63,45.76,1254,41.7003981944576,41.7003981944576,41.5819311541325,41.7003981944576,1376.07894611488,0.0,1.0
2020-07-02,45.82,45.97,45.81,45.93,1927,41.7550752899923,41.891768028829,41.7459624407365,41.8553166318059,2114.59659422916,0.0,1.0
2020-07-06,46.2,46.43,46.12,46.14,23258,42.101363561712,42.310959094595,42.0284607676658,42.0466864661773,25522.2042493938,0.0,1.0
2020-07-07,45.89,46.05,45.89,46.0,2147,41.8188652347828,41.9646708228753,41.8188652347828,41.9191065765964,2356.01395319668,0.0,1.0
2020-07-08,45.94,45.94,45.84,45.87,2423,41.8644294810617,41.8644294810617,41.7733009885039,41.8006395362712,2658.88300353776,0.0,1.0
2020-07-09,45.76,45.76,45.69,45.69,190,41.7003981944576,41.7003981944576,41.6366082496671,41.6366082496671,208.496810017406,0.0,1.0
2020-07-10,45.87,45.94,45.7,45.7,3700,41.8006395362712,41.8644294810617,41.6457210989229,41.6457210989229,4060.20103718106,0.0,1.0
2020-07-13,45.81,46.08,45.81,45.94,2007,41.7459624407365,41.9920093706426,41.7459624407365,41.8644294810617,2202.38472476281,0.0,1.0
2020-07-14,45.88,46.19,45.72,45.89,19000,41.809752385527,42.0922507124562,41.6639467974345,41.8188652347828,20849.6810017406,0.0,1.0
2020-07-15,46.33,46.33,46.19,46.19,19057,42.2198306020372,42.2198306020372,42.0922507124562,42.0922507124562,20912.2300447458,0.0,1.0
2020-07-16,46.24,46.24,46.24,46.24,100,42.1378149587351,42.1378149587351,42.1378149587351,42.1378149587351,109.735163167056,0.0,1.0
2020-07-17,46.31,46.31,46.2,46.22,2666,42.2016049035256,42.2016049035256,42.101363561712,42.1195892602236,2925.53945003371,0.0,1.0
2020-07-20,46.13,46.34,46.06,46.33,2355,42.0375736169215,42.228943451293,41.9737836721311,42.2198306020372,2584.26309258416,0.0,1.0
2020-07-21,46.25,46.63,46.25,46.37,37191,42.1469278079909,42.4932160797106,42.1469278079909,42.2562819990603,40811.6045334597,0.0,1.0
2020-07-22,46.2943,46.3499,46.1776,46.3499,1106,42.187297730194,42.2379651720562,42.0809507793791,42.2379651720562,1213.67090462764,0.0,1.0
2020-07-23,46.24,46.4399,46.14,46.3799,2405,42.1378149587351,42.3199808153582,42.0466864661773,42.2653037198235,2639.13067416769,0.0,1.0
2020-07-24,46.1594,46.1835,46.1255,46.1835,824,42.0643653937335,42.08632736044,42.0334728347564,42.08632736044,904.217744496539,0.0,1.0
2020-07-27,46.3002,46.3002,46.12,46.14,5596,42.1926743112549,42.1926743112549,42.0284607676658,42.0466864661773,6140.77973082844,0.0,1.0
2020-07-28,46.1827,46.29,46.12,46.24,1757,42.0855983324995,42.183379205014,42.0284607676658,42.1378149587351,1928.04681684517,0.0,1.0
2020-07-29,46.31,46.3711,46.17,46.17,1107,42.2016049035256,42.2572844124784,42.0740250139447,42.0740250139447,1214.76825625931,0.0,1.0
2020-07-30,46.06,46.2,45.93,45.93,2631,41.9737836721311,42.101363561712,41.8553166318059,41.8553166318059,2887.13214292523,0.0,1.0
2020-07-31,45.8434,46.04,45.66,46.04,3695,41.7763993572508,41.9555579736195,41.6092697018998,41.9555579736195,4054.71427902271,0.0,1.0
2020-08-03,46.02,46.1,46.02,46.1,1385,41.9373322751079,42.0102350691542,41.9373322751079,42.0102350691542,1519.83200986372,0.0,1.0
2020-08-04,46.21,46.2199,46.07,46.07,14048,42.1104764109678,42.119498131731,41.9828965213868,41.9828965213868,15415.595721708,0.0,1.0
2020-08-05,46.43,46.44,46.41,46.41,8365,42.310959094595,42.3200719438508,42.2927333960834,42.2927333960834,9179.34639892421,0.0,1.0
2020-08-06,46.4585,46.4585,46.4585,46.4585,615,42.336930714974,42.336930714974,42.336930714974,42.336930714974,674.871253477392,0.0,1.0
2020-08-07,46.58,46.59,46.42,46.42,6415,42.4476518334317,42.4567646826875,42.3018462453392,42.3018462453392,7039.51071716663,0.0,1.0
2020-08-10,46.77,46.77,46.675,46.76,2144,42.6207959692916,42.6207959692916,42.5342239013616,42.6116831200358,2352.72189830167,0.0,1.0
2020-08-11,46.83,47.06,46.83,46.9061,6344,42.6754730648263,42.8850685977092,42.6754730648263,42.7448218476628,6961.59875131801,0.0,1.0
2020-08-12,47.01,47.155,46.98,47.08,9189,42.8395043514303,42.9716406656392,42.812165803663,42.9032942962208,10083.5641434208,0.0,1.0
2020-08-13,46.9637,46.99,46.94,46.98,2392,42.7973118593761,42.8212786529188,42.7757144066399,42.812165803663,2624.86510295597,0.0,1.0
2020-08-14,46.82,46.93,46.82,46.93,1586,42.6663602155705,42.7666015573841,42.6663602155705,42.7666015573841,1740.3996878295,0.0,1.0
2020-08-17,46.84,46.901,46.74,46.81,2431,42.6845859140821,42.7401742945423,42.5934574215242,42.6572473663147,2667.66181659112,0.0,1.0
2020-08-18,46.71,46.77,46.71,46.77,1204,42.5661188737569,42.6207959692916,42.5661188737569,42.6207959692916,1321.21136453135,0.0,1.0
2020-08-19,46.6683,46.8858,46.6683,46.79,2920,42.5281182923603,42.7263227636735,42.5281182923603,42.6390216678031,3204.26676447802,0.0,1.0
2020-08-20,46.6321,46.6321,46.5916,46.5916,878,42.4951297780543,42.4951297780543,42.4582227385684,42.4582227385684,963.47473260675,0.0,1.0
2020-08-21,46.5788,46.5788,46.44,46.48,427,42.446558291521,42.446558291521,42.3200719438508,42.3565233408739,468.569146723328,0.0,1.0
2020-08-24,46.7513,46.88,46.64,46.65,26499,42.6037549411833,42.7210373111052,42.5023289289664,42.5114417782222,29078.7208876381,0.0,1.0
2020-08-25,46.69,46.77,46.67,46.77,4036,42.5478931752453,42.6207959692916,42.5296674767338,42.6207959692916,4428.91118542237,0.0,1.0
2020-08-26,46.67,46.69,46.6216,46.6216,1840,42.5296674767338,42.5478931752453,42.4855612863358,42.4855612863358,2019.12700227382,0.0,1.0
2020-08-27,46.58,46.642,46.48,46.62,2975,42.4476518334317,42.5041514988176,42.3565233408739,42.4841032304548,3264.62110421991,0.0,1.0
2020-08-28,46.6914,46.6914,46.42,46.42,884,42.5491689741411,42.5491689741411,42.3018462453392,42.3018462453392,970.058842396773,0.0,1.0
2020-08-31,46.43,46.575,46.33,46.55,27752,42.310959094595,42.4430954088038,42.2198306020372,42.4203132856644,30453.7024821213,0.0,1.0
2020-09-01,46.445,46.53,46.2818,46.45,2212,42.3246283684787,42.4020875871528,42.1759066686243,42.3291847931066,2427.34180925527,0.0,1.0
2020-09-02,46.56,46.58,46.42,46.58,1589,42.4294261349202,42.4476518334317,42.3018462453392,42.4476518334317,1743.69174272451,0.0,1.0
2020-09-03,46.1898,46.58,46.13,46.58,2620,42.0920684554711,42.4476518334317,42.0375736169215,42.4476518334317,2875.06127497686,0.0,1.0
2020-09-04,46.19,46.2,45.9,46.2,1463,42.0922507124562,42.101363561712,41.8279780840386,42.101363561712,1605.42543713403,0.0,1.0
2020-09-08,45.84,46.013,45.8,45.99,3151,41.7733009885039,41.9309532806289,41.7368495914807,41.9099937273406,3457.75499139392,0.0,1.0
2020-09-09,46.09,46.09,45.94,45.94,2405,42.0011222198984,42.0011222198984,41.8644294810617,41.8644294810617,2639.13067416769,0.0,1.0
2020-09-10,45.9,46.1944,45.77,46.1944,13719,41.8279780840386,42.0962603661288,41.7095110437134,42.0962603661288,15054.5670348884,0.0,1.0
2020-09-11,45.87,46.01,45.79,45.86,8503,41.8006395362712,41.9282194258522,41.727736742225,41.7915266870154,9330.78092409475,0.0,1.0
2020-09-14,46.13,46.13,45.92,45.92,1804,42.0375736169215,42.0375736169215,41.8462037825501,41.8462037825501,1979.62234353369,0.0,1.0
2020-09-15,46.2,46.3099,46.16,46.23,8208,42.101363561712,42.2015137750331,42.0649121646889,42.1287021094794,9007.06219275193,0.0,1.0
2020-09-16,46.3276,46.4,46.28,46.28,1975,42.2176435182158,42.2836205468276,42.1742663557583,42.1742663557583,2167.26947254935,0.0,1.0
2020-09-17,46.33,46.33,46.1601,46.285,2169,42.2198306020372,42.2198306020372,42.0650032931814,42.1788227803862,2380.15568909344,0.0,1.0
2020-09-18,46.2117,46.35,46.1,46.35,2035,42.1120255953413,42.2380563005487,42.0102350691542,42.2380563005487,2233.11057044958,0.0,1.0
2020-09-21,45.75,45.755,45.6,45.69,3159,41.6912853452018,41.6958417698297,41.5545926063651,41.6366082496671,3466.53380444729,0.0,1.0
2020-09-22,45.7989,45.7989,45.6,45.64,999,41.7358471780626,41.7358471780626,41.5545926063651,41.5910440033882,1096.25428003889,0.0,1.0
2020-09-23,45.49,45.78,45.44,45.71,16331,41.4543512645515,41.7186238929692,41.4087870182726,41.6548339481787,17920.8494968119,0.0,1.0
2020-09-24,45.2752,45.41,45.23,45.36,22900,41.2586072625373,41.3814484705052,41.2174171839012,41.3358842242263,25129.3523652558,0.0,1.0
2020-09-25,45.46,45.46,45.15,45.23,4723,41.4270127167842,41.4270127167842,41.1445143898549,41.2174171839012,5182.79175638004,0.0,1.0
2020-09-28,45.78,45.78,45.62,45.7,1864,41.7186238929692,41.7186238929692,41.5728183048767,41.6457210989229,2045.46344143392,0.0,1.0
2020-09-29,45.6578,45.75,45.65,45.67,888,41.6072648750635,41.6912853452018,41.600156852644,41.6183825511556,974.448248923455,0.0,1.0
2020-09-30,45.7903,45.91,45.78,45.79,17745,41.7280101277026,41.8370909332943,41.7186238929692,41.727736742225,19472.504703994,0.0,1.0
2020-10-01,46.01,46.01,45.79,45.91,1780,41.9282194258522,41.9282194258522,41.727736742225,41.8370909332943,1953.28590437359,0.0,1.0
2020-10-02,45.9546,46.07,45.87,45.98,1405,41.8777342409751,41.9828965213868,41.8006395362712,41.9008808780848,1541.77904249713,0.0,1.0
2020-10-05,46.36,46.36,46.2,46.21,11067,42.2471691498045,42.2471691498045,42.101363561712,42.1104764109678,12144.3905076981,0.0,1.0
2020-10-06,46.4699,46.73,46.3901,46.47,17542,42.3473193631256,42.5843445722684,42.2745988260644,42.3474104916181,19249.7423227649,0.0,1.0
2020-10-07,46.7599,46.7599,46.63,46.63,2711,42.6115919915432,42.6115919915432,42.4932160797106,42.4932160797106,2974.92027345888,0.0,1.0
2020-10-08,46.8899,46.8899,46.8899,46.8899,38,42.7300590318684,42.7300590318684,42.7300590318684,42.7300590318684,41.6993620034812,0.0,1.0
2020-10-09,47.0107,47.08,46.9,46.94,2002,42.8401422508782,42.9032942962208,42.7392630096167,42.7757144066399,2196.89796660446,0.0,1.0
2020-10-12,47.0493,47.1699,47.0493,47.1524,659,42.8753178490056,42.9852188110303,42.8753178490056,42.9692713248327,723.154725270896,0.0,1.0
2020-10-13,46.9563,47.01,46.9526,47.01,685,42.7905683509268,42.8395043514303,42.7871965967022,42.8395043514303,751.685867694331,0.0,1.0
2020-10-14,46.89,47.0346,46.89,47.0346,455,42.730150160361,42.8619219605996,42.730150160361,42.8619219605996,499.294992410103,0.0,1.0
2020-10-15,46.9528,46.9528,46.67,46.67,840,42.7873788536873,42.7873788536873,42.5296674767338,42.5296674767338,921.775370603267,0.0,1.0
2020-10-16,46.965,46.965,46.91,46.91,1007,42.7984965297793,42.7984965297793,42.7483758588725,42.7483758588725,1105.03309309225,0.0,1.0
2020-10-19,46.815,46.99,46.76,46.99,9512,42.6618037909426,42.8212786529188,42.6116831200358,42.8212786529188,10438.0087204503,0.0,1.0
2020-10-20,46.865,46.99,46.81,46.81,958,42.7073680372215,42.8212786529188,42.6572473663147,42.6572473663147,1051.26286314039,0.0,1.0
2020-10-21,46.78,46.8824,46.77,46.86,1580,42.6299088185474,42.7232243949266,42.6207959692916,42.7028116125936,1733.81557803948,0.0,1.0
2020-10-22,46.848,46.848,46.848,46.848,1580,42.6918761934867,42.6918761934867,42.6918761934867,42.6918761934867,1733.81557803948,0.0,1.0
2020-10-23,46.9597,46.97,46.84,46.84,857,42.7936667196738,42.8030529544072,42.6845859140821,42.6845859140821,940.430348341666,0.0,1.0
2020-10-26,46.6138,46.81,46.47,46.81,2608,42.4784532639163,42.6572473663147,42.3474104916181,42.6572473663147,2861.89305539681,0.0,1.0
2020-10-27,46.575,46.64,46.575,46.64,10150,42.4430954088038,42.5023289289664,42.4430954088038,42.5023289289664,11138.1190614562,0.0,1.0
2020-10-28,46.0879,46.25,46.06,46.25,2084,41.9992085215547,42.1469278079909,41.9737836721311,42.1469278079909,2286.88080040144,0.0,1.0
2020-10-29,46.277,46.277,46.2,46.2,575,42.1715325009815,42.1715325009815,42.101363561712,42.101363561712,630.977188210571,0.0,1.0
2020-10-30,46.0,46.09,45.94,46.08,759,41.9191065765964,42.0011222198984,41.8644294810617,41.9920093706426,832.889888437952,0.0,1.0
2020-11-02,46.173,46.173,46.1,46.15,1077,42.0767588687214,42.0767588687214,42.0102350691542,42.0557993154331,1181.84770730919,0.0,1.0
2020-11-03,46.62,46.64,46.44,46.5,5518,42.4841032304548,42.5023289289664,42.3200719438508,42.3747490393855,6055.18630355814,0.0,1.0
2020-11-04,46.7981,46.9294,46.73,46.74,1827,42.6464030757003,42.7660547864287,42.5843445722684,42.5934574215242,2004.86143106211,0.0,1.0
2020-11-05,47.28,47.3,47.02,47.02,4750,43.0855512813364,43.103776979848,42.8486172006861,42.8486172006861,5212.42025043515,0.0,1.0
2020-11-06,47.2882,47.2899,47.1287,47.205,968,43.0930238177262,43.0945730020997,42.9476738720965,43.0172049119181,1062.2363794571,0.0,1.0
2020-11-09,47.7831,48.23,47.7831,48.23,2701,43.5440187273948,43.9512719606357,43.5440187273948,43.9512719606357,2963.94675714218,0.0,1.0
2020-11-10,47.84,47.93,47.78,47.78,3338,43.5958708396602,43.6778864829623,43.5411937441255,43.5411937441255,3662.95974651632,0.0,1.0
2020-11-11,47.875,47.955,47.8584,47.955,2108,43.6277658120555,43.7006686061017,43.6126384822909,43.7006686061017,2313.21723956153,0.0,1.0
2020-11-12,47.675,47.93,47.63,47.93,1570,43.4455088269398,43.6778864829623,43.4045010052888,43.6778864829623,1722.84206172278,0.0,1.0
2020-11-13,47.955,47.97,47.82,47.9197,1346,43.7006686061017,43.7143378799854,43.5776451411487,43.6685002482288,1477.03529622857,0.0,1.0
2020-11-16,48.34,48.47,48.24,48.3,7673,44.0515133024493,44.1699803427745,43.9603848098915,44.0150619054262,8419.97906980819,0.0,1.0
2020-11-17,48.3856,48.3856,48.32,48.32,809,44.0930678950557,44.0930678950557,44.0332876039378,44.0332876039378,887.75747002148,0.0,1.0
2020-11-18,48.2983,48.5699,48.289,48.5699,2686,44.0135127210527,44.2610177068397,44.0050377712448,44.2610177068397,2947.48648266712,0.0,1.0
2020-11-19,48.305,48.515,48.29,48.515,1240,44.0196183300541,44.2109881644255,44.0059490561704,44.2109881644255,1360.71602327149,0.0,1.0
2020-11-20,48.35,48.44,48.35,48.409,1266,44.0606261517051,44.1426417950071,44.0606261517051,44.1143919623142,1389.24716569493,0.0,1.0
2020-11-23,48.67,48.67,48.515,48.56,2784,44.3522373278901,44.3522373278901,44.2109881644255,44.2519959860765,3055.02694257083,0.0,1.0
2020-11-24,49.03,49.04,48.98,48.98,1285,44.6802999010983,44.6894127503541,44.6347356548194,44.6347356548194,1410.09684669666,0.0,1.0
2020-11-25,48.915,49.0395,48.895,48.9,2778,44.5755021346568,44.6889571078913,44.5572764361452,44.5618328607731,3048.4428327808,0.0,1.0
2020-11-27,48.92,49.0919,48.9,49.0919,1291,44.5800585592847,44.7367084379916,44.5618328607731,44.7367084379916,1416.68095648669,0.0,1.0
2020-11-30,48.682,48.9,48.65,48.9,3125,44.3631727469971,44.5618328607731,44.3340116293786,44.5618328607731,3429.22384897049,0.0,1.0
2020-12-01,48.94,49.0203,48.9,48.91,1629,44.5982842577962,44.6714604373202,44.5618328607731,44.5709457100289,1787.58580799134,0.0,1.0
2020-12-02,48.94,49.01,48.71,48.71,1365,44.5982842577962,44.6620742025867,44.3886887249133,44.3886887249133,1497.88497723031,0.0,1.0
2020-12-03,49.0548,49.2,48.95,49.17,1191,44.7028997672526,44.8352183384466,44.607397107052,44.8078797906792,1306.94579331963,0.0,1.0
2020-12-04,49.3487,49.3799,49.1606,49.19,2479,44.97072640688,44.9991584965581,44.7993137123788,44.8261054891908,2720.33469491131,0.0,1.0
2020-12-07,49.355,49.47,49.355,49.47,2349,44.9764675019112,45.0812652683527,44.9764675019112,45.0812652683527,2577.67898279414,0.0,1.0
2020-12-08,49.44,49.44,49.44,49.44,292,45.0539267205853,45.0539267205853,45.0539267205853,45.0539267205853,320.426676447803,0.0,1.0
2020-12-09,49.365,49.61,49.3,49.61,1659,44.985580351167,45.2088451579336,44.9263468310044,45.2088451579336,1820.50635694145,0.0,1.0
2020-12-10,49.49,49.49,49.256,49.256,569,45.0994909668642,45.0994909668642,44.8862502942789,44.8862502942789,624.393078420547,0.0,1.0
2020-12-11,49.475,49.475,49.41,49.41,295,45.0858216929806,45.0858216929806,45.026588172818,45.026588172818,323.718731342814,0.0,1.0
2020-12-14,49.45,49.77,49.45,49.56,1255,45.0630395698411,45.3546507460261,45.0630395698411,45.1632809116547,1377.17629774655,0.0,1.0
2020-12-15,49.88,49.88,49.69,49.69,2280,45.4548920878397,45.4548920878397,45.2817479519799,45.2817479519799,2501.96172020887,0.0,1.0
2020-12-16,49.89,49.985,49.89,49.92,498,45.4640049370955,45.5505770050254,45.4640049370955,45.4913434848629,546.481112571937,0.0,1.0
2020-12-17,49.97,50.1,49.97,50.098,625,45.5369077311418,45.6553747714669,45.5369077311418,45.6535522016158,685.844769794097,0.0,1.0
2020-12-18,49.885,50.13,49.885,50.12,882,45.4594485124676,45.6827133192343,45.4594485124676,45.6736004699785,967.864139133431,0.0,1.0
2020-12-21,49.7591,49.938,49.601,49.938,2409,45.3447177403373,45.5077466135233,45.2006435936034,45.5077466135233,2643.52008069437,0.0,1.0
2020-12-22,49.86,49.95,49.8413,49.8591,4277,45.4366663893282,45.5186820326302,45.4196253612198,45.4358462328951,4693.37292865497,0.0,1.0
2020-12-23,50.005,50.005,50.005,50.005,85,45.568802703537,45.568802703537,45.568802703537,45.568802703537,93.2748886919973,0.0,1.0
2020-12-24,50.07,50.13,50.07,50.13,883,45.6280362236996,45.6827133192343,45.6280362236996,45.6827133192343,968.961490765101,0.0,1.0
2020-12-28,50.11,50.34,50.11,50.34,1190,45.6644876207227,45.8740831536057,45.6644876207227,45.8740831536057,1305.84844168796,0.0,1.0
2020-12-29,49.91,50.09,49.91,50.02,1566,45.4822306356071,45.6462619222111,45.4822306356071,45.5824719774207,1718.45265519609,0.0,1.0
2020-12-30,50.14,50.14,50.14,50.14,220,45.6918261684901,45.6918261684901,45.6918261684901,45.6918261684901,241.417358967522,0.0,1.0
2020-12-31,50.095,50.19,50.095,50.165,1073,45.650818346839,45.737390414769,45.650818346839,45.7146082916295,1177.45830078251,0.0,1.0
2021-01-04,49.86,50.36,49.83,50.32,3097,45.4366663893282,45.8923088521173,45.4093278415608,45.8558574550941,3398.49800328371,0.0,1.0
2021-01-05,50.2839,50.31,50.02,50.02,13180,45.8229600692808,45.8467446058383,45.5824719774207,45.5824719774207,14463.0945054179,0.0,1.0
2021-01-06,50.73,50.79,50.6,50.73,1935,46.2294842745812,46.2841613701159,46.111017234256,46.2294842745812,2123.37540728253,0.0,1.0
2021-01-07,51.0276,51.0499,50.7,50.82,7714,46.5006826684332,46.5210043222736,46.2021457268138,46.3114999178832,8464.97048670668,0.0,1.0
2021-01-08,51.165,51.23,50.96,51.23,7577,46.6258932172077,46.6851267373703,46.4390798074642,46.6851267373703,8314.63331316781,0.0,1.0
2021-01-11,51.055,51.11,50.99,50.99,2050,46.5256518753941,46.5757725463009,46.4664183552315,46.4664183552315,2249.57084492464,0.0,1.0
2021-01-12,51.27,51.27,51.04,51.04,3889,46.7215781343934,46.7215781343934,46.5119826015104,46.5119826015104,4267.60049556679,0.0,1.0
2021-01-13,51.26,51.3899,51.26,51.3899,639,46.7124652851376,46.8308411969702,46.7124652851376,46.8308411969702,701.207692637486,0.0,1.0
2021-01-14,51.734,51.9999,51.3,51.3,6882,47.1444143398617,47.3867250015729,46.7489166821607,46.7489166821607,7551.97392915677,0.0,1.0
2021-01-15,51.275,51.4,51.15,51.4,14052,46.7261345590213,46.8400451747186,46.612223943324,46.8400451747186,15419.9851282347,0.0,1.0
2021-01-19,51.415,51.54,51.34,51.54,2884,46.8537144486022,46.9676250642995,46.7853680791839,46.9676250642995,3164.76210573789,0.0,1.0
2021-01-20,51.7,51.865,51.6068,51.62,26647,47.113430652392,47.2637926651124,47.0284988973281,47.0405278583458,29241.1289291253,0.0,1.0
2021-01-21,51.65,51.6563,50.04,50.04,940,47.0678664061131,47.0736075011443,45.6006976759322,45.6006976759322,1031.51053377032,0.0,1.0
2021-01-22,51.65,51.77,51.58,51.593,2660,47.0678664061131,47.1772205971825,47.0040764613226,47.0159231653552,2918.95534024368,0.0,1.0
2021-01-25,51.639,51.85,51.61,51.85,2053,47.0578422719317,47.2501233912287,47.03141500909,47.2501233912287,2252.86289981966,0.0,1.0
2021-01-26,51.615,51.74,51.615,51.74,19383,47.0359714337179,47.1498820494151,47.0359714337179,47.1498820494151,21269.9666766704,0.0,1.0
2021-01-27,51.235,51.38,51.16,51.16,7394,46.6896831619982,46.821819476207,46.6213367925798,46.6213367925798,8113.81796457209,0.0,1.0
2021-01-28,51.2942,51.2942,51.27,51.2928,2141,46.7436312295924,46.7436312295924,46.7215781343934,46.7423554306966,2349.42984340666,0.0,1.0
2021-01-29,50.8,51.12,50.79,51.07,3804,46.2932742193716,46.5848853955567,46.2841613701159,46.5393211492778,4174.3256068748,0.0,1.0
2021-02-01,51.18,51.25,51.0,51.07,3759,46.6395624910914,46.7033524358818,46.4755312044873,46.5393211492778,4124.94478344962,0.0,1.0
2021-02-02,51.41,51.55,51.2926,51.38,3197,46.8491580239743,46.9767379135553,46.7421731737115,46.821819476207,3508.23316645077,0.0,1.0
2021-02-03,51.48,51.6,51.36,51.59,2393,46.9129479687648,47.0223021598342,46.8035937776954,47.0131893105784,2625.96245458764,0.0,1.0
2021-02-04,51.885,51.97,51.59,51.59,7139,47.282018363624,47.3594775822981,47.0131893105784,47.0131893105784,7833.9932984961,0.0,1.0
2021-02-05,52.19,52.27,52.0,52.0,5952,47.5599602659253,47.6328630599716,47.3868161300655,47.3868161300655,6531.43691170316,0.0,1.0
2021-02-08,52.51,52.51,52.41,52.4445,2211,47.8515714421103,47.8515714421103,47.7604429495525,47.791882279485,2426.2444576236,0.0,1.0
2021-02-09,52.71,52.79,52.59,52.61,12060,48.033828427226,48.1067312212722,47.9244742361566,47.9426999346682,13234.0606779469,0.0,1.0
2021-02-10,52.565,52.7,52.54,52.7,2808,47.9016921130171,48.0247155779702,47.8789099898777,48.0247155779702,3081.36338173093,0.0,1.0
2021-02-11,52.585,52.71,52.54,52.62,2798,47.9199178115287,48.033828427226,47.8789099898777,47.9518127839239,3070.38986541422,0.0,1.0
2021-02-12,52.6713,52.75,52.5003,52.6025,2121,47.9985617006061,48.0702798242491,47.8427319783322,47.9358652977263,2327.48281077325,0.0,1.0
2021-02-16,52.66,52.99,52.58,52.99,6331,47.9882641809471,48.2889882063879,47.9153613869008,48.2889882063879,6947.33318010629,0.0,1.0
2021-02-17,52.505,52.5799,52.3,52.38,1890,47.8470150174825,47.9152702584083,47.6602016077389,47.7331044017852,2073.99458385735,0.0,1.0
2021-02-18,52.1877,52.21,52.03,52.14,11718,47.5578643105965,47.5781859644369,47.4141546778328,47.5143960196464,12858.7664199156,0.0,1.0
2021-02-19,52.45,52.54,52.45,52.53,1063,47.7968943465757,47.8789099898777,47.7968943465757,47.8697971406219,1166.4847844658,0.0,1.0
2021-02-22,52.32,52.37,52.16,52.32,11100,47.6784273062505,47.7239915525294,47.532621718158,47.6784273062505,12180.6031115432,0.0,1.0
2021-02-23,52.3,52.33,51.87,51.89,8641,47.6602016077389,47.6875401555063,47.2683490897403,47.2865747882519,9482.21544926529,0.0,1.0
2021-02-24,52.45,52.48,52.09,52.09,4830,47.7968943465757,47.824232894343,47.4688317733675,47.4688317733675,5300.20838096878,0.0,1.0
2021-02-25,51.8969,52.56,51.85,52.56,4758,47.2928626542384,47.8971356883893,47.2501233912287,47.8971356883893,5221.1990634885,0.0,1.0
2021-02-26,51.77,52.01,51.54,51.76,9341,47.1772205971825,47.3959289793212,46.9676250642995,47.1681077479267,10250.3615914347,0.0,1.0
2021-03-01,52.35,52.35,52.15,52.15,5349,47.7057658540178,47.7057658540178,47.5235088689022,47.5235088689022,5869.73387780581,0.0,1.0
2021-03-02,52.11,52.2499,52.1032,52.19,4349,47.4870574718791,47.6145462329675,47.4808607343851,47.5599602659253,4772.38224613525,0.0,1.0
2021-03-03,51.9,52.23,51.9,52.07,4717,47.2956876375076,47.5964116629484,47.2956876375076,47.4506060748559,5176.20764659002,0.0,1.0
2021-03-04,51.17,51.89,51.107,51.81,11955,46.6304496418356,47.2865747882519,46.5730386915242,47.2136719942056,13118.8387566215,0.0,1.0
2021-03-05,51.45,51.49,50.85,51.24,56587,46.8856094209975,46.9220608180206,46.3388384656506,46.6942395866261,62095.8367813418,0.0,1.0
2021-03-08,51.4178,52.89,51.34,51.52,18869,46.8562660463939,48.1978597138301,46.7853680791839,46.9493993657879,20705.9279379917,0.0,1.0
2021-03-09,51.77,52.05,51.6707,51.78,6279,47.1772205971825,47.4323803763444,47.0867300040726,47.1863334464383,6890.27089525942,0.0,1.0
2021-03-10,51.9903,52.179,51.98,52.0,2171,47.3779766662874,47.549936131744,47.3685904315539,47.3868161300655,2382.35039235678,0.0,1.0
2021-03-11,52.67,52.78,52.28,52.28,9830,47.9973770302029,48.0976183720165,47.6419759092274,47.6419759092274,10786.9665393216,0.0,1.0
2021-03-12,52.64,52.745,52.55,52.57,6087,47.9700384824355,48.0657233996212,47.8880228391335,47.906248537645,6679.57938197868,0.0,1.0
2021-03-15,52.73,52.745,52.54,52.645,6209,48.0520541257375,48.0657233996212,47.8789099898777,47.9745949070634,6813.45628104249,0.0,1.0
2021-03-16,52.515,52.71,52.41,52.71,4291,47.8561278667382,48.033828427226,47.7604429495525,48.033828427226,4708.73585149836,0.0,1.0
2021-03-17,52.6398,52.6398,52.25,52.43,1943,47.9698562254504,47.9698562254504,47.61463736146,47.7786686480641,2132.15422033589,0.0,1.0
2021-03-18,51.94,52.7,51.94,52.7,17745,47.3321390345308,48.0247155779702,47.3321390345308,48.0247155779702,19472.504703994,0.0,1.0
2021-03-19,52.125,52.39,51.99,52.12,2435,47.5007267457627,47.742217251041,47.3777032808097,47.4961703211348,2672.05122311781,0.0,1.0
2021-03-22,52.075,52.169,52.01,52.01,1506,47.4551624994838,47.5408232824882,47.3959289793212,47.3959289793212,1652.61155729586,0.0,1.0
2021-03-23,51.505,52.09,51.505,52.0,6009,46.9357300919043,47.4688317733675,46.9357300919043,47.3868161300655,6593.98595470837,0.0,1.0
2021-03-24,51.145,51.669,51.12,51.5,4917,46.6076675186961,47.0851808196991,46.5848853955567,46.9311736672764,5395.67797292413,0.0,1.0
2021-03-25,51.245,51.31,50.79,50.98,4435,46.6987960112539,46.7580295314165,46.2841613701159,46.4573055059757,4866.75448645892,0.0,1.0
2021-03-26,51.61,51.68,51.29,51.49,3560,47.03141500909,47.0952049538805,46.739803832905,46.9220608180206,3906.57180874718,0.0,1.0
2021-03-29,51.3,51.649,51.26,51.56,3747,46.7489166821607,47.0669551211875,46.7124652851376,46.9858507628111,4111.77656386958,0.0,1.0
2021-03-30,51.495,51.5422,51.1942,51.26,1026,46.9266172426485,46.9696298911358,46.6525027370346,46.7124652851376,1125.88277409399,0.0,1.0
2021-03-31,51.76,51.84,51.6314,51.729,5521,47.1681077479267,47.241010541973,47.0509165064974,47.1398579152338,6058.47835845315,0.0,1.0
2021-04-01,51.95,52.14,51.83,52.12,11243,47.3412518837866,47.5143960196464,47.2318976927172,47.4961703211348,12337.5243948721,0.0,1.0
2021-04-05,52.035,52.14,52.0011,52.14,10926,47.4187111024607,47.5143960196464,47.3878185434836,47.5143960196464,11989.6639276325,0.0,1.0
2021-04-06,52.0092,52.4,51.94,52.1999,12924,47.3951999513808,47.7513301002967,47.3321390345308,47.5689819866885,14182.1724877103,0.0,1.0
2021-04-07,51.8331,52.03,51.83,52.025,2440,47.2347226759865,47.4141546778328,47.2318976927172,47.4095982532049,2677.53798127616,0.0,1.0
2021-04-08,52.06,52.1,51.845,51.85,6848,47.4414932256002,47.4779446226233,47.2455669666009,47.2501233912287,7514.66397367997,0.0,1.0
2021-04-09,52.0011,52.085,51.9,52.06,5436,47.3878185434836,47.4642753487396,47.2956876375076,47.4414932256002,5965.20346976115,0.0,1.0
2021-04-12,51.95,52.03,51.86,51.91,3039,47.3412518837866,47.4141546778328,47.2592362404845,47.3048004867634,3334.85160864682,0.0,1.0
2021-04-13,51.8243,51.92,51.7,51.92,10543,47.2267033686414,47.3139133360192,47.113430652392,47.3139133360192,11569.3782527027,0.0,1.0
2021-04-14,51.8804,52.37,51.86,51.86,6908,47.2778264529663,47.7239915525294,47.2592362404845,47.2592362404845,7580.50507158021,0.0,1.0
2021-04-15,52.005,52.14,51.88,52.03,9612,47.3913725546934,47.5143960196464,47.2774619389961,47.4141546778328,10547.7438836174,0.0,1.0
2021-04-16,51.93,52.18,51.93,52.17,3295,47.323026185275,47.5508474166695,47.323026185275,47.5417345674138,3615.77362635448,0.0,1.0
2021-04-19,51.99,52.135,51.86,51.98,11045,47.3777032808097,47.5098395950185,47.2592362404845,47.3685904315539,12120.2487718013,0.0,1.0
2021-04-20,51.645,51.83,51.51,51.83,6868,47.0633099814852,47.2318976927172,46.9402865165322,47.2318976927172,7536.61100631339,0.0,1.0
2021-04-21,51.955,51.96,51.802,51.879,2124,47.3458083084144,47.3503647330423,47.206381714801,47.2765506540705,2330.77486566827,0.0,1.0
2021-04-22,51.98,52.1799,51.91,52.03,6358,47.3685904315539,47.550756288177,47.3048004867634,47.4141546778328,6976.9616741614,0.0,1.0
2021-04-23,52.3298,52.3499,52.2061,52.2061,1536,47.6873578985212,47.7056747255253,47.5746319532271,47.5746319532271,1685.53210624597,0.0,1.0
2021-04-26,52.34,52.57,52.34,52.4361,4475,47.6966530047621,47.906248537645,47.6966530047621,47.7842274861101,4910.64855172574,0.0,1.0
2021-04-27,52.613,53.0,52.4481,52.49,15267,47.9454337894449,48.2981010556437,47.795162905217,47.8333457435988,16753.2673607144,0.0,1.0
2021-04-28,52.63,52.63,52.49,52.5101,365,47.9609256331797,47.9609256331797,47.8333457435988,47.8516625706029,400.533345559753,0.0,1.0
2021-04-29,52.55,52.7,52.44,52.7,2256,47.8880228391335,48.0247155779702,47.7877814973199,48.0247155779702,2475.62528104877,0.0,1.0
2021-04-30,52.311,53.0,52.311,52.54,12544,47.6702257419203,48.2981010556437,47.6702257419203,47.8789099898777,13765.1788676755,0.0,1.0
2021-05-03,52.3249,52.45,52.26,52.26,8234,47.6828926023858,47.7968943465757,47.6237502107158,47.6237502107158,9035.59333517537,0.0,1.0
2021-05-04,51.96,52.145,51.9102,52.09,11541,47.3503647330423,47.5189524442743,47.3049827437486,47.4688317733675,12664.5351811099,0.0,1.0
2021-05-05,51.9127,52.12,51.9127,52.0,2382,47.3072609560625,47.4961703211348,47.3072609560625,47.3868161300655,2613.89158663927,0.0,1.0
2021-05-06,51.9,51.9,51.71,51.885,4675,47.2956876375076,47.2956876375076,47.1225435016478,47.282018363624,5130.11887805986,0.0,1.0
2021-05-07,52.1719,52.34,52.05,52.15,8207,47.5434660087724,47.6966530047621,47.4323803763444,47.5235088689022,9005.96484112025,0.0,1.0
2021-05-10,51.8308,52.25,51.8308,52.175,2984,47.2326267206576,47.61463736146,47.2326267206576,47.5462909920416,3274.49726890494,0.0,1.0
2021-05-11,51.78,51.78,51.5,51.52,3864,47.1863334464383,47.1863334464383,46.9311736672764,46.9493993657879,4240.16670477503,0.0,1.0
2021-05-12,51.0744,51.665,51.04,51.56,13108,46.5433308029503,47.0815356799968,46.5119826015104,46.9858507628111,14384.0851879377,0.0,1.0
2021-05-13,51.3314,51.48,51.14,51.14,5144,46.7775310288239,46.9129479687648,46.6031110940682,46.6031110940682,5644.77679331334,0.0,1.0
2021-05-14,51.52,51.88,51.43,51.43,1697,46.9493993657879,47.2774619389961,46.8673837224859,46.8673837224859,1862.20571894494,0.0,1.0
2021-05-17,51.9167,52.15,51.56,51.59,7872,47.3109060957648,47.5235088689022,46.9858507628111,47.0131893105784,8638.35204451062,0.0,1.0
2021-05-18,51.78,51.99,51.78,51.95,7538,47.1863334464383,47.3777032808097,47.1863334464383,47.3412518837866,8271.83659953265,0.0,1.0
2021-05-19,51.47,51.61,51.38,51.53,3722,46.903835119509,47.03141500909,46.821819476207,46.9585122150437,4084.34277307782,0.0,1.0
2021-05-20,51.58,51.68,51.42,51.44,3689,47.0040764613226,47.0952049538805,46.8582708732301,46.8764965717417,4048.13016923269,0.0,1.0
2021-05-21,51.765,51.87,51.6846,51.79,3283,47.1726641725546,47.2683490897403,47.0993968645381,47.1954462956941,3602.60540677444,0.0,1.0
2021-05-24,51.9259,51.9259,51.72,51.919,6515,47.3192899170801,47.3192899170801,47.1316563509036,47.3130020510936,7149.24588033368,0.0,1.0
2021-05-25,51.87,52.045,51.81,51.91,1282,47.2683490897403,47.4278239517165,47.2136719942056,47.3048004867634,1406.80479180165,0.0,1.0
2021-05-26,52.105,52.105,51.77,51.77,2757,47.4825010472512,47.4825010472512,47.1772205971825,47.1772205971825,3025.39844851572,0.0,1.0
2021-05-27,52.255,52.32,52.13,52.13,1064,47.6191937860879,47.6784273062505,47.5052831703906,47.5052831703906,1167.58213609747,0.0,1.0
2021-05-28,52.27,52.4774,52.2201,52.25,869,47.6328630599716,47.8218635535365,47.5873899421852,47.61463736146,953.598567921713,0.0,1.0
2021-06-01,52.48,52.48,52.22,52.33,59215,47.824232894343,47.824232894343,47.5872988136927,47.6875401555063,64979.676869372,0.0,1.0
2021-06-02,52.36,52.46,52.29,52.3,5467,47.7148787032736,47.8060071958314,47.6510887584831,47.6602016077389,5999.22137034294,0.0,1.0
2021-06-03,52.1674,52.2,52.02,52.09,1571,47.5393652266073,47.5690731151811,47.405041828577,47.4688317733675,1723.93941335444,0.0,1.0
2021-06-04,52.2632,52.4,52.2632,52.39,4484,47.6266663224776,47.7513301002967,47.6266663224776,47.742217251041,4920.52471641078,0.0,1.0
2021-06-07,52.395,52.53,52.14,52.31,3105,47.7467736756689,47.8697971406219,47.5143960196464,47.6693144569947,3407.27681633708,0.0,1.0
2021-06-08,52.63,52.7,52.53,52.53,4861,47.9609256331797,48.0247155779702,47.8697971406219,47.8697971406219,5334.22628155058,0.0,1.0
2021-06-09,52.58,52.84,52.58,52.84,1402,47.9153613869008,48.1522954675511,47.9153613869008,48.1522954675511,1538.48698760212,0.0,1.0
2021-06-10,52.465,52.6,52.465,52.6,410,47.8105636204593,47.9335870854124,47.8105636204593,47.9335870854124,449.914168984929,0.0,1.0
2021-06-11,52.5,52.515,52.3824,52.4,1784,47.8424585928546,47.8561278667382,47.7352914856066,47.7513301002967,1957.67531090027,0.0,1.0
2021-06-14,52.45,52.62,52.45,52.62,2752,47.7968943465757,47.9518127839239,47.7968943465757,47.9518127839239,3019.91169035737,0.0,1.0
2021-06-15,52.345,52.42,52.345,52.3822,2181,47.7012094293899,47.7695557988083,47.7012094293899,47.7351092286214,2393.32390867349,0.0,1.0
2021-06-16,52.3041,52.6,52.145,52.4,1566,47.6639378759338,47.9335870854124,47.5189524442743,47.7513301002967,1718.45265519609,0.0,1.0
2021-06-17,52.08,52.3391,52.04,52.3391,1824,47.4597189241117,47.695832848329,47.4232675270886,47.695832848329,2001.5693761671,0.0,1.0
2021-06-18,51.717,51.8299,51.7,51.82,2294,47.1289224961268,47.2318065642246,47.113430652392,47.2227848434614,2517.32464305226,0.0,1.0
2021-06-21,52.015,52.1,51.89,51.89,2594,47.4004854039491,47.4779446226233,47.2865747882519,47.2865747882519,2846.53013255343,0.0,1.0
2021-06-22,52.095,52.11,51.8326,52.11,1216,47.4733881979954,47.4870574718791,47.2342670335237,47.4870574718791,1334.3795841114,0.0,1.0
2021-06-23,52.205,52.3,52.14,52.21,888,47.573629539809,47.6602016077389,47.5143960196464,47.5781859644369,974.448248923454,0.0,1.0
2021-06-24,52.5866,52.61,52.21,52.35,2936,47.9213758674096,47.9426999346682,47.5781859644369,47.7057658540178,3221.82439058476,0.0,1.0
2021-06-25,52.53,52.76,52.53,52.67,5723,47.8697971406219,48.0793926735049,47.8697971406219,47.9973770302029,6280.1433880506,0.0,1.0
2021-06-28,52.445,52.55,52.44,52.44,2220,47.7923379219478,47.8880228391335,47.7877814973199,47.7877814973199,2436.12062230863,0.0,1.0
2021-06-29,52.3557,52.55,52.3557,52.41,2230,47.7109601780936,47.8880228391335,47.7109601780936,47.7604429495525,2447.09413862534,0.0,1.0
2021-06-30,52.325,52.5157,52.3,52.399,1247,47.6829837308784,47.8567657661861,47.6602016077389,47.7504188153712,1368.39748469318,0.0,1.0
2021-07-01,52.365,52.5073,52.3385,52.44,1731,47.7194351279015,47.8491109728113,47.6952860773737,47.7877814973199,1899.51567442173,0.0,1.0
2021-07-02,52.3121,52.43,52.17,52.43,2997,47.6712281553384,47.7786686480641,47.5417345674138,47.7786686480641,3288.76284011666,0.0,1.0
2021-07-06,51.9798,53.46,51.92,53.46,5592,47.3684081745688,48.7172921214096,47.3139133360192,48.7172921214096,6136.39032430175,0.0,1.0
2021-07-07,51.9533,52.06,51.78,51.84,2403,47.344259124041,47.4414932256002,47.1863334464383,47.241010541973,2636.93597090435,0.0,1.0
2021-07-08,51.686,51.8084,51.41,51.41,1669,47.1006726634339,47.2122139383247,46.8491580239743,46.8491580239743,1831.47987325816,0.0,1.0
2021-07-09,52.0313,52.27,51.9925,52.09,2947,47.4153393482361,47.6328630599716,47.3799814931236,47.4688317733675,3233.89525853313,0.0,1.0
2021-07-12,52.04,52.19,52.04,52.19,1612,47.4232675270886,47.5599602659253,47.4232675270886,47.5599602659253,1768.93083025294,0.0,1.0
2021-07-13,51.83,52.07,51.83,52.04,746,47.2318976927172,47.4506060748559,47.2318976927172,47.4232675270886,818.624317226235,0.0,1.0
2021-07-14,51.6229,51.75,51.6229,51.745,699,47.0431705846299,47.1589948986709,47.0431705846299,47.154438474043,767.04879053772,0.0,1.0
2021-07-15,51.56,51.71,51.3745,51.51,3322,46.9858507628111,47.1225435016478,46.8168074091163,46.9402865165322,3645.40212040959,0.0,1.0
2021-07-16,51.48,51.65,51.39,51.63,9622,46.9129479687648,47.0678664061131,46.8309323254628,47.0496407076015,10558.7173999341,0.0,1.0
2021-07-19,50.84,51.1536,50.84,50.96,3042,46.3297256163948,46.6155045690561,46.3297256163948,46.4390798074642,3338.14366354183,0.0,1.0
2021-07-20,51.34,51.599,51.01,51.01,10352,46.7853680791839,47.0213908749086,46.4846440537431,46.4846440537431,11359.7840910536,0.0,1.0
2021-07-21,51.782,51.84,51.56,51.58,3539,47.1881560162894,47.241010541973,46.9858507628111,47.0040764613226,3883.5274244821,0.0,1.0
2021-07-22,51.57,51.7,51.5341,51.58,1750,46.9949636120669,47.113430652392,46.9622484832386,47.0040764613226,1920.36535542347,0.0,1.0
2021-07-23,51.5729,51.64,51.38,51.38,2617,46.997606338351,47.0587535568573,46.821819476207,46.821819476207,2871.76922008185,0.0,1.0
2021-07-26,51.4977,51.4977,51.4977,51.4977,518,46.9290777119475,46.9290777119475,46.9290777119475,46.9290777119475,568.428145205349,0.0,1.0
2021-07-27,51.3011,51.3011,51.27,51.27,551,46.7499190955789,46.7499190955789,46.7215781343934,46.7215781343934,604.640749050476,0.0,1.0
2021-07-28,51.7112,51.7112,51.61,51.61,1468,47.1236370435585,47.1236370435585,47.03141500909,47.03141500909,1610.91219529238,0.0,1.0
2021-07-29,51.8295,51.9241,51.8295,51.83,1164,47.2314420502544,47.3176496042141,47.2314420502544,47.2318976927172,1277.31729926453,0.0,1.0
2021-07-30,51.6699,51.88,51.55,51.72,7318,47.0860009761321,47.2774619389961,46.9767379135553,47.1316563509036,8030.41924056514,0.0,1.0
2021-08-02,51.6053,51.855,51.6053,51.855,667,47.0271319699398,47.2546798158566,47.0271319699398,47.2546798158566,731.933538324261,0.0,1.0
2021-08-03,51.652,51.652,51.493,51.493,350,47.0696889759643,47.0696889759643,46.9247946727973,46.9247946727973,384.073071084695,0.0,1.0
2021-08-04,51.52,51.76,51.39,51.75,2866,46.9493993657879,47.1681077479267,46.8309323254628,47.1589948986709,3145.00977636782,0.0,1.0
2021-08-05,51.7241,51.77,51.7241,51.77,451,47.1353926190984,47.1772205971825,47.1353926190984,47.1772205971825,494.905585883422,0.0,1.0
2021-08-06,51.7049,51.82,51.61,51.61,3256,47.1178959485273,47.2227848434614,47.03141500909,47.03141500909,3572.97691271934,0.0,1.0
2021-08-09,51.57,51.76,51.51,51.511,3874,46.9949636120669,47.1681077479267,46.9402865165322,46.9411978014577,4251.14022109173,0.0,1.0
2021-08-10,51.61,51.61,51.47,51.57,658,47.03141500909,47.03141500909,46.903835119509,46.9949636120669,722.057373639226,0.0,1.0
2021-08-11,51.8445,51.85,51.66,51.66,3774,47.2451113241381,47.2501233912287,47.0769792553689,47.0769792553689,4141.40505792468,0.0,1.0
2021-08-12,51.7748,51.85,51.6701,51.7154,3591,47.1815947648253,47.2501233912287,47.0861832331172,47.1274644402459,3940.58970932897,0.0,1.0
2021-08-13,51.6498,51.68,51.6,51.61,2274,47.067684149128,47.0952049538805,47.0223021598342,47.03141500909,2495.37761041885,0.0,1.0
2021-08-16,51.5049,51.5156,51.5049,51.5156,322,46.9356389634117,46.9453897121154,46.9356389634117,46.9453897121154,353.347225397919,0.0,1.0
2021-08-17,51.05,51.21,51.03,51.19,4170,46.5210954507662,46.6669010388587,46.5028697522546,46.6486753403471,4575.95630406622,0.0,1.0
2021-08-18,51.04,51.26,51.04,51.26,829,46.5119826015104,46.7124652851376,46.5119826015104,46.7124652851376,909.704502654892,0.0,1.0
2021-08-19,50.7963,50.98,50.75,50.84,2926,46.289902465147,46.4573055059757,46.2477099730927,46.3297256163948,3210.85087426805,0.0,1.0
2021-08-20,51.0165,51.0165,51.0165,51.0165,155,46.4905674057593,46.4905674057593,46.4905674057593,46.4905674057593,170.089502908936,0.0,1.0
2021-08-23,51.3498,51.3498,51.22,51.22,510,46.7942986714545,46.7942986714545,46.6760138881145,46.6760138881145,559.649332151984,0.0,1.0
2021-08-24,51.5916,51.5916,51.5916,51.5916,281,47.0146473664593,47.0146473664593,47.0146473664593,47.0146473664593,308.355808499427,0.0,1.0
2021-08-25,51.675,51.91,51.58,51.67,2443,47.0906485292526,47.3048004867634,47.0040764613226,47.0860921046247,2680.83003617117,0.0,1.0
2021-08-26,51.45,51.629,51.45,51.629,8269,46.8856094209975,47.048729422676,46.8856094209975,47.048729422676,9074.00064228383,0.0,1.0
2021-08-27,51.84,51.98,51.7,51.7,2120,47.241010541973,47.3685904315539,47.113430652392,47.113430652392,2326.38545914158,0.0,1.0
2021-08-30,51.91,52.07,51.91,51.96,2006,47.3048004867634,47.4506060748559,47.3048004867634,47.3503647330423,2201.28737313114,0.0,1.0
2021-08-31,52.035,52.13,51.89,52.02,2251,47.4187111024607,47.5052831703906,47.2865747882519,47.405041828577,2470.13852289042,0.0,1.0
2021-09-01,52.2298,52.23,52.16,52.16,1481,47.5962294059633,47.5964116629484,47.532621718158,47.532621718158,1625.1777665041,0.0,1.0
2021-09-02,52.295,52.4099,52.2575,52.4099,3283,47.655645183111,47.76035182106,47.6214719984019,47.76035182106,3602.60540677444,0.0,1.0
2021-09-03,52.2749,52.37,52.24,52.24,1173,47.6373283561069,47.7239915525294,47.6055245122042,47.6055245122042,1287.19346394956,0.0,1.0
2021-09-07,52.2,52.2,52.19,52.19,481,47.5690731151811,47.5690731151811,47.5599602659253,47.5599602659253,527.826134833538,0.0,1.0
2021-09-08,51.84,51.97,51.84,51.97,5693,47.241010541973,47.3594775822981,47.241010541973,47.3594775822981,6247.22283910048,0.0,1.0
2021-09-09,51.855,52.019,51.855,51.89,13196,47.2546798158566,47.4041305436515,47.2546798158566,47.2865747882519,14480.6521315247,0.0,1.0
2021-09-10,51.78,51.9,51.78,51.9,1665,47.1863334464383,47.2956876375076,47.1863334464383,47.2956876375076,1827.09046673148,0.0,1.0
2021-09-13,51.8389,51.8389,51.68,51.77,3832,47.2400081285548,47.2400081285548,47.0952049538805,47.1772205971825,4205.05145256158,0.0,1.0
2021-09-14,51.605,51.79,51.59,51.715,1334,47.0268585844621,47.1954462956941,47.0131893105784,47.1270999262757,1463.86707664852,0.0,1.0
2021-09-15,51.655,51.77,51.54,51.54,3083,47.072422830741,47.1772205971825,46.9676250642995,46.9676250642995,3383.13508044033,0.0,1.0
2021-09-16,51.5512,51.63,51.41,51.63,2026,46.977831455466,47.0496407076015,46.8491580239743,47.0496407076015,2223.23440576455,0.0,1.0
2021-09-17,51.48,51.5999,51.38,51.41,2309,46.9129479687648,47.0222110313416,46.821819476207,46.8491580239743,2533.78491752732,0.0,1.0
2021-09-20,51.06,51.1,50.78,51.1,1715,46.530208300022,46.5666596970451,46.2750485208601,46.5666596970451,1881.958048315,0.0,1.0
2021-09-21,51.1291,51.2099,51.1291,51.2099,487,46.5931780883794,46.6668099103661,46.5931780883794,46.6668099103661,534.410244623561,0.0,1.0
2021-09-22,51.3567,51.41,51.215,51.39,1739,46.800586537441,46.8491580239743,46.6714574634866,46.8309323254628,1908.2944874751,0.0,1.0
2021-09-23,51.635,51.7806,51.565,51.57,3372,47.0541971322294,47.1868802173936,46.990407187439,46.9949636120669,3700.26970199312,0.0,1.0
2021-09-24,51.39,51.7,51.39,51.66,2331,46.8309323254628,47.113430652392,46.8309323254628,47.0769792553689,2557.92665342407,0.0,1.0
2021-09-27,51.6,51.7514,51.51,51.58,4699,47.0223021598342,47.1602706975667,46.9402865165322,47.0040764613226,5156.45531721995,0.0,1.0
2021-09-28,51.275,51.7099,51.275,51.64,2479,46.7261345590213,47.1224523731552,46.7261345590213,47.0587535568573,2720.33469491131,0.0,1.0
2021-09-29,51.3263,51.3263,51.25,51.25,245,46.7728834757035,46.7728834757035,46.7033524358818,46.7033524358818,268.851149759286,0.0,1.0
2021-09-30,51.3332,51.6899,51.19,51.6899,9153,46.7791713416899,47.1042266746437,46.6486753403471,47.1042266746437,10044.0594846806,0.0,1.0
2021-10-01,51.5932,51.63,51.17,51.26,11404,47.0161054223403,47.0496407076015,46.6304496418356,46.7124652851376,12514.198007571,0.0,1.0
2021-10-04,51.325,51.435,51.24,51.37,5457,46.7716988053002,46.8719401471138,46.6942395866261,46.8127066269512,5988.24785402623,0.0,1.0
2021-10-05,51.419,51.49,51.3518,51.42,1998,46.8573595883045,46.9220608180206,46.7961212413057,46.8582708732301,2192.50856007777,0.0,1.0
2021-10-06,51.255,51.255,51.0,51.08,1479,46.7079088605097,46.7079088605097,46.4755312044873,46.5484339985335,1622.98306324075,0.0,1.0
2021-10-07,51.46,51.7,51.46,51.49,13174,46.8947222702533,47.113430652392,46.8947222702533,46.9220608180206,14456.5103956279,0.0,1.0
2021-10-08,51.3748,51.56,51.3748,51.4,2621,46.817080794594,46.9858507628111,46.817080794594,46.8400451747186,2876.15862660853,0.0,1.0
2021-10-11,51.4089,51.53,51.34,51.53,1503,46.8481556105562,46.9585122150437,46.7853680791839,46.9585122150437,1649.31950240085,0.0,1.0
2021-10-12,51.3847,51.5,51.22,51.36,3183,46.8261025153572,46.9311736672764,46.6760138881145,46.8035937776954,3492.87024360738,0.0,1.0
2021-10-13,51.54,51.5677,51.24,51.35,3918,46.9676250642995,46.992867656738,46.6942395866261,46.7944809284397,4299.42369288524,0.0,1.0
2021-10-14,51.67,51.7974,51.54,51.62,1088,47.0860921046247,47.2021898041433,46.9676250642995,47.0405278583458,1193.91857525756,0.0,1.0
2021-10-15,51.79,51.9899,51.732,51.9899,2199,47.1954462956941,47.3776121523171,47.1425917700105,47.3776121523171,2413.07623804355,0.0,1.0
2021-10-18,51.7164,51.725,51.7,51.7,528,47.1283757251715,47.1362127755315,47.113430652392,47.113430652392,579.401661522054,0.0,1.0
2021-10-19,51.7905,51.92,51.7905,51.8,745,47.1959019381568,47.3139133360192,47.1959019381568,47.2045591449498,817.526965594565,0.0,1.0
2021-10-20,52.02,52.02,51.81,51.89,2613,47.405041828577,47.405041828577,47.2136719942056,47.2865747882519,2867.37981355517,0.0,1.0
2021-10-21,52.1632,52.17,51.92,51.92,2022,47.5355378299198,47.5417345674138,47.3139133360192,47.3139133360192,2218.84499923787,0.0,1.0
2021-10-22,52.1306,52.34,52.02,52.21,4120,47.505829941346,47.6966530047621,47.405041828577,47.5781859644369,4521.08872248269,0.0,1.0
2021-10-25,52.235,52.3499,52.161,52.3499,2473,47.6009680875763,47.7056747255253,47.5335330030836,47.7056747255253,2713.75058512129,0.0,1.0
2021-10-26,52.1951,52.27,52.0101,52.21,3144,47.5646078190458,47.6328630599716,47.3960201078138,47.5781859644369,3450.07352997223,0.0,1.0
2021-10-27,51.77,52.07,51.77,52.0537,8603,47.1772205971825,47.4506060748559,47.1772205971825,47.435752130569,9440.5160872618,0.0,1.0
2021-10-28,52.1262,52.205,51.84,51.84,9637,47.5018202876734,47.573629539809,47.241010541973,47.241010541973,10575.1776744092,0.0,1.0
2021-10-29,52.0087,52.08,51.97,52.08,2551,47.394744308918,47.4597189241117,47.3594775822981,47.4597189241117,2799.34401239159,0.0,1.0
2021-11-01,52.42,52.42,52.1483,52.1483,2120,47.7695557988083,47.7695557988083,47.5219596845287,47.5219596845287,2326.38545914158,0.0,1.0
2021-11-02,52.424,52.4253,52.3037,52.3037,1500,47.7732009385106,47.7743856089139,47.6635733619636,47.6635733619636,1646.02744750584,0.0,1.0
2021-11-03,52.725,52.725,52.585,52.585,774,48.0474977011097,48.0474977011097,47.9199178115287,47.9199178115287,849.35016291301,0.0,1.0
2021-11-04,52.6701,52.79,52.63,52.79,30371,47.9974681586954,48.1067312212722,47.9609256331797,48.1067312212722,33327.6664054665,0.0,1.0
2021-11-05,52.9,52.98,52.86,52.98,7121,48.2069725630858,48.2798753571321,48.1705211660627,48.2798753571321,7814.24096912604,0.0,1.0
2021-11-08,52.97,53.18,52.97,53.18,1769,48.2707625078763,48.4621323422477,48.2707625078763,48.4621323422477,1941.21503642522,0.0,1.0
2021-11-09,52.9151,52.92,52.9151,52.92,289,48.2207329654621,48.2251982615974,48.2207329654621,48.2251982615974,317.134621552791,0.0,1.0
2021-11-10,52.6201,52.76,52.6201,52.76,1892,47.9519039124165,48.0793926735049,47.9519039124165,48.0793926735049,2076.18928712069,0.0,1.0
2021-11-11,52.8235,52.91,52.8235,52.91,1278,48.1372592662791,48.2160854123416,48.1372592662791,48.2160854123416,1402.41538527497,0.0,1.0
2021-11-12,52.846,52.86,52.846,52.85,862,48.1577631771046,48.1705211660627,48.1577631771046,48.1614083168069,945.91710650002,0.0,1.0
2021-11-15,52.61,52.98,52.61,52.91,5971,47.9426999346682,48.2798753571321,47.9426999346682,48.2160854123416,6552.28659270489,0.0,1.0
2021-11-16,52.6905,52.6905,52.61,52.67,2939,48.0160583711772,48.0160583711772,47.9426999346682,47.9973770302029,3225.11644547977,0.0,1.0
2021-11-17,52.575,52.7299,52.47,52.7299,1550,47.9108049622729,48.051962997245,47.8151200450872,48.051962997245,1700.89502908936,0.0,1.0
2021-11-18,52.4652,52.6099,52.37,52.42,12576,47.8107458774444,47.9426088061756,47.7239915525294,47.7695557988083,13800.2941198889,0.0,1.0
2021-11-19,52.43,52.43,52.37,52.37,865,47.7786686480641,47.7786686480641,47.7239915525294,47.7239915525294,949.209161395031,0.0,1.0
2021-11-22,52.13,52.56,52.13,52.3,4195,47.5052831703906,47.8971356883893,47.5052831703906,47.6602016077389,4603.39009485799,0.0,1.0
2021-11-23,52.04,52.115,51.95,52.05,2631,47.4232675270886,47.491613896507,47.3412518837866,47.4323803763444,2887.13214292523,0.0,1.0
2021-11-24,52.095,52.1074,51.74,51.95,4564,47.4733881979954,47.4846881310726,47.1498820494151,47.3412518837866,5008.31284694442,0.0,1.0
2021-11-26,51.4104,51.4104,51.2201,51.36,1172,46.8495225379446,46.8495225379446,46.676105016607,46.8035937776954,1286.09611231789,0.0,1.0
2021-11-29,51.4687,51.535,51.41,51.41,1186,46.9026504491058,46.9630686396716,46.8491580239743,46.8491580239743,1301.45903516128,0.0,1.0
2021-11-30,51.205,51.426,50.96,51.4,8749,46.6623446142308,46.8637385827836,46.4390798074642,46.8400451747186,9600.7294254857,0.0,1.0
2021-12-01,50.8888,51.56,50.8888,51.31,4697,46.374196320763,46.9858507628111,46.374196320763,46.7580295314165,5154.26061395661,0.0,1.0
2021-12-02,51.235,51.31,51.04,51.04,3474,46.6896831619982,46.7580295314165,46.5119826015104,46.5119826015104,3812.19956842351,0.0,1.0
2021-12-03,50.8701,50.9499,50.825,50.9457,2900,46.3571552926547,46.4298758297158,46.3160563425111,46.4260484330284,3182.31973184461,0.0,1.0
2021-12-06,51.2028,51.22,50.9987,50.9987,7209,46.6603397873945,46.6760138881145,46.474346534084,46.474346534084,7910.80791271305,0.0,1.0
2021-12-07,51.655,51.655,51.655,51.655,773,47.072422830741,47.072422830741,47.072422830741,47.072422830741,848.25281128134,0.0,1.0
2021-12-08,51.7887,51.88,51.54,51.54,6543,47.1942616252908,47.2774619389961,46.9676250642995,46.9676250642995,7179.97172602045,0.0,1.0
2021-12-09,51.45,51.86,51.45,51.6,3617,46.8856094209975,47.2592362404845,46.8856094209975,47.0223021598342,3969.1208517524,0.0,1.0
2021-12-10,51.375,51.55,51.2636,51.32,34239,46.8172630515791,46.9767379135553,46.7157459108697,46.7671423806723,37572.2225167682,0.0,1.0
2021-12-13,51.18,51.18,51.05,51.15,12318,46.6395624910914,46.6395624910914,46.5210954507662,46.612223943324,13517.1773989179,0.0,1.0
2021-12-14,50.91,51.13,50.8921,50.91,6798,46.3935155611852,46.5939982448125,46.3772035610174,46.3935155611852,7459.79639209645,0.0,1.0
2021-12-15,51.005,51.05,50.56,51.05,4091,46.4800876291152,46.5210954507662,46.0745658372329,46.5210954507662,4489.26552516425,0.0,1.0
2021-12-16,50.73,51.28,50.73,51.21,16658,46.2294842745812,46.7306909836492,46.2294842745812,46.6669010388587,18279.6834803681,0.0,1.0
2021-12-17,50.9547,51.03,50.63,50.63,2153,46.4342499973586,46.5028697522546,46.1383557820234,46.1383557820234,2362.59806298671,0.0,1.0
2021-12-20,50.625,50.6798,50.48,50.63,3048,46.1337993573955,46.1837377713172,46.0016630431866,46.1383557820234,3344.72777333185,0.0,1.0
2021-12-21,51.1425,51.1425,50.8447,50.8447,991,46.6053893063822,46.6053893063822,46.334008655545,46.334008655545,1087.47546698552,0.0,1.0
2021-12-22,51.22,51.2508,51.1,51.11,1036,46.6760138881145,46.7040814638223,46.5666596970451,46.5757725463009,1136.8562904107,0.0,1.0
2021-12-23,51.4263,51.4263,51.41,51.41,1068,46.8640119682613,46.8640119682613,46.8491580239743,46.8491580239743,1171.97154262415,0.0,1.0
2021-12-27,51.545,51.6,51.522,51.522,2007,46.9721814889274,47.0223021598342,46.9512219356391,46.9512219356391,2202.38472476281,0.0,1.0
2021-12-28,51.54,51.65,51.45,51.45,1833,46.9676250642995,47.0678664061131,46.8856094209975,46.8856094209975,2011.44554085213,0.0,1.0
2021-12-29,51.505,51.535,51.498,51.5,1195,46.9357300919043,46.9630686396716,46.9293510974252,46.9311736672764,1311.33519984631,0.0,1.0
2021-12-30,51.6189,51.695,51.6189,51.69,1429,47.0395254449276,47.1088742277641,47.0395254449276,47.1043178031362,1568.11548165723,0.0,1.0
2021-12-31,51.585,51.6,51.48,51.48,4403,47.0086328859505,47.0223021598342,46.9129479687648,46.9129479687648,4831.63923424546,0.0,1.0
2022-01-03,51.685,51.7323,51.5701,51.725,2315,47.0997613785083,47.1428651554882,46.9950547405594,47.1362127755315,2540.36902731734,0.0,1.0
2022-01-04,51.765,51.765,51.6823,51.6823,558,47.1726641725546,47.1726641725546,47.0973009092093,47.0973009092093,612.322210472171,0.0,1.0
2022-01-05,51.2538,51.905,51.21,51.72,12842,46.706815318599,47.3002440621355,46.6669010388587,47.1316563509036,14092.1896539133,0.0,1.0
2022-01-06,51.282,51.37,51.12,51.19,4585,46.7325135535003,46.8127066269512,46.5848853955567,46.6486753403471,5031.35723120951,0.0,1.0
2022-01-07,51.27,51.39,51.16,51.39,1351,46.7215781343934,46.8309323254628,46.6213367925798,46.8309323254628,1482.52205438692,0.0,1.0
2022-01-10,50.96,50.99,50.76,50.99,7020,46.4390798074642,46.4664183552315,46.2568228223485,46.4664183552315,7703.4084543273,0.0,1.0
2022-01-11,51.38,51.4,51.04,51.04,9893,46.821819476207,46.8400451747186,46.5119826015104,46.5119826015104,10856.0996921168,0.0,1.0
2022-01-12,51.435,51.44,51.39,51.44,867,46.8719401471138,46.8764965717417,46.8309323254628,46.8764965717417,951.403864658373,0.0,1.0
2022-01-13,51.2783,51.445,51.2783,51.4166,3914,46.7291417992757,46.8810529963696,46.7291417992757,46.8551725044832,4295.03428635856,0.0,1.0
2022-01-14,51.2614,51.2614,50.95,50.95,4105,46.7137410840334,46.7137410840334,46.4299669582084,46.4299669582084,4504.62844800764,0.0,1.0
2022-01-18,50.64,51.11,50.64,51.02,21366,46.1474686312791,46.5757725463009,46.1474686312791,46.4937569029989,23446.0149622731,0.0,1.0
2022-01-19,50.51,50.67,50.51,50.61,1995,46.029001590954,46.1748071790465,46.029001590954,46.1201300835118,2189.21650518276,0.0,1.0
2022-01-20,50.2058,50.8786,50.2058,50.5901,4132,45.7517887165931,46.3649012145221,45.7517887165931,46.1019955134928,4534.25694206274,0.0,1.0
2022-01-21,49.8154,50.4,49.81,50.4,4013,45.3960230816474,45.9287602491404,45.3911021430493,45.9287602491404,4403.67209789394,0.0,1.0
2022-01-24,50.0101,50.0101,49.3401,49.62,5882,45.5734502566574,45.5734502566574,44.9628893565201,45.2179580071894,6454.62229748622,0.0,1.0
2022-01-25,49.73,49.98,49.5607,49.66,5508,45.318199349003,45.5460205803975,45.1639188111026,45.2544094042125,6044.21278724142,0.0,1.0
2022-01-26,49.52,50.04,49.41,49.89,7499,45.1268295146316,45.6006976759322,45.026588172818,45.4640049370955,8229.0398858975,0.0,1.0
2022-01-27,49.1675,49.55,49.1241,49.55,2531,44.8056015783653,45.1541680623989,44.7660518125952,45.1541680623989,2777.39697975818,0.0,1.0
2022-01-28,49.3295,49.3295,49.1065,49.1131,908,44.9532297363089,44.9532297363089,44.750013197905,44.7560276784138,996.395281556866,0.0,1.0
2022-01-31,49.9,49.9,49.5,49.5,10547,45.4731177863513,45.4731177863513,45.10860381612,45.10860381612,11573.7676592294,0.0,1.0
2022-02-01,50.1127,50.1127,50.03,50.03,3144,45.6669480900218,45.6669480900218,45.5915848266765,45.5915848266765,3450.07352997223,0.0,1.0
2022-02-02,49.96,50.15,49.96,50.02,3707,45.527794881886,45.7009390177458,45.527794881886,45.5824719774207,4067.88249860275,0.0,1.0
2022-02-03,49.76,50.04,49.76,49.96,60073,45.3455378967703,45.6006976759322,45.3455378967703,45.527794881886,65921.2045693454,0.0,1.0
2022-02-04,49.97,50.01,49.63,49.68,7659,45.5369077311418,45.5733591281649,45.2270708564452,45.2726351027241,8404.61614696479,0.0,1.0
2022-02-07,50.11,50.15,49.14,49.86,38359,45.6644876207227,45.7009390177458,44.7805412429119,45.4366663893282,42093.3112392509,0.0,1.0
2022-02-08,50.075,50.21,49.79,50.04,10111,45.6325926483275,45.7556161132805,45.3728764445377,45.6006976759322,11095.322347821,0.0,1.0
2022-02-09,50.5,50.5,50.24,50.38,7573,46.0198887416982,46.0198887416982,45.7829546610479,45.9105345506288,8310.24390664112,0.0,1.0
2022-02-10,50.185,50.76,50.185,50.76,2902,45.7328339901411,46.2568228223485,45.7328339901411,46.2568228223485,3184.51443510795,0.0,1.0
2022-02-11,49.99,50.39,49.99,50.31,2876,45.5551334296533,45.9196473998846,45.5551334296533,45.8467446058383,3155.98329268452,0.0,1.0
2022-02-14,49.875,50.0534,49.78,49.9069,1110,45.4503356632118,45.612908893935,45.3637635952819,45.4794056523378,1218.06031115432,0.0,1.0
2022-02-15,50.2939,51.12,50.1022,50.239,5413,45.8320729185365,46.5848853955567,45.6573795983032,45.7820433761223,5939.96438223273,0.0,1.0
2022-02-16,50.45,50.5,50.18,50.18,4434,45.9743244954193,46.0198887416982,45.7282775655132,45.7282775655132,4865.65713482725,0.0,1.0
2022-02-17,50.08,50.39,50.0399,50.39,1370,45.6371490729554,45.9196473998846,45.6006065474397,45.9196473998846,1503.37173538866,0.0,1.0
2022-02-18,49.96,50.01,49.74,50.01,1052,45.527794881886,45.5733591281649,45.3273121982588,45.5733591281649,1154.41391651743,0.0,1.0
2022-02-22,49.6049,49.9,49.49,49.75,12199,45.2041976048132,45.4731177863513,45.0994909668642,45.3364250475146,13386.5925547491,0.0,1.0
2022-02-23,49.31,49.61,49.27,49.61,28018,44.9354596802602,45.2088451579336,44.899008283237,45.2088451579336,30745.5980161456,0.0,1.0
2022-02-24,49.5631,49.5631,48.56,48.56,13436,45.166105894924,45.166105894924,44.2519959860765,44.2519959860765,14744.0165231256,0.0,1.0
2022-02-25,49.9128,49.9128,49.4001,49.52,4952,45.4847822333987,45.4847822333987,45.0175664520548,45.1268295146316,5434.0852800326,0.0,1.0
2022-02-28,49.835,49.85,49.66,49.7626,4817,45.4138842661887,45.4275535400724,45.2544094042125,45.3479072375768,5285.94280975707,0.0,1.0
2022-03-01,49.4214,49.69,49.285,49.69,14212,45.0369768209696,45.2817479519799,44.9126775571207,45.2817479519799,15595.5613893019,0.0,1.0
2022-03-02,49.6,50.57,49.6,49.71,3696,45.1997323086778,46.0836786864887,45.1997323086778,45.2999736504914,4055.81163065438,0.0,1.0
2022-03-03,49.265,49.66,49.265,49.66,1451,44.8944518586091,45.2544094042125,44.8944518586091,45.2544094042125,1592.25721755398,0.0,1.0
2022-03-04,48.855,49.12,48.85,49.12,3919,44.5208250391221,44.7623155444003,44.5162686144942,44.7623155444003,4300.52104451691,0.0,1.0
2022-03-07,48.31,48.92,48.31,48.92,4921,44.024174754682,44.5800585592847,44.024174754682,44.5800585592847,5400.06737945081,0.0,1.0
2022-03-08,48.3871,48.74,48.38,48.38,3798,44.0944348224441,44.4160272726806,44.0879646994725,44.0879646994725,4167.74149708477,0.0,1.0
2022-03-09,49.16,49.16,48.83,48.95,6406,44.7987669414234,44.7987669414234,44.4980429159826,44.607397107052,7029.63455248159,0.0,1.0
2022-03-10,48.9387,48.96,48.71,48.86,746,44.597099587393,44.6165099563078,44.3886887249133,44.52538146375,818.624317226235,0.0,1.0
2022-03-11,48.63,48.92,48.63,48.92,2302,44.315785930867,44.5800585592847,44.315785930867,44.5800585592847,2526.10345610562,0.0,1.0
2022-03-14,48.23,48.57,48.1803,48.57,1917,43.9512719606357,44.2611088353323,43.9059810998345,44.2611088353323,2103.62307791246,0.0,1.0
2022-03-15,48.43,48.47,48.16,48.16,2089,44.1335289457514,44.1699803427745,43.8874820158453,43.8874820158453,2292.36755855979,0.0,1.0
2022-03-16,49.33,49.33,48.68,48.68,805,44.9536853787717,44.9536853787717,44.3613501771459,44.3613501771459,883.368063494799,0.0,1.0
2022-03-17,49.55,49.55,49.15,49.27,5837,45.1541680623989,45.1541680623989,44.7896540921677,44.899008283237,6405.24147406104,0.0,1.0
2022-03-18,49.89,49.89,49.755,49.755,690,45.4640049370955,45.4640049370955,45.3409814721425,45.3409814721425,757.172625852684,0.0,1.0
2022-03-21,49.41,49.81,49.41,49.735,8819,45.026588172818,45.3911021430493,45.026588172818,45.3227557736309,9677.54403970263,0.0,1.0
2022-03-22,49.89,50.0765,49.62,49.62,3901,45.4640049370955,45.6339595757158,45.2179580071894,45.2179580071894,4280.76871514684,0.0,1.0
2022-03-23,49.52,49.76,49.43,49.58,4107,45.1268295146316,45.3455378967703,45.0448138713295,45.1815066101663,4506.82315127097,0.0,1.0
2022-03-24,49.5553,49.62,49.4191,49.4191,2735,45.1589978725045,45.2179580071894,45.0348808656407,45.0348808656407,3001.25671261897,0.0,1.0
2022-03-25,49.6299,49.86,49.52,49.5678,7921,45.2269797279526,45.4366663893282,45.1268295146316,45.1703889340742,8692.12227446248,0.0,1.0
2022-03-28,49.7055,49.75,49.53,49.65,5858,45.2958728683263,45.3364250475146,45.1359423638874,45.2452965549567,6428.28585832613,0.0,1.0
2022-03-29,50.27,50.27,49.92,50.05,6256,45.8102932088152,45.8102932088152,45.4913434848629,45.609810525188,6865.03180773101,0.0,1.0
2022-03-30,49.88,50.0727,49.88,50.0727,1828,45.4548920878397,45.6304966929986,45.4548920878397,45.6304966929986,2005.95878269378,0.0,1.0
2022-03-31,49.64,50.1153,49.64,50.1153,5408,45.236183705701,45.6693174308283,45.236183705701,45.6693174308283,5934.47762407437,0.0,1.0
2022-04-01,49.7865,50.01,48.44,49.91,18224,45.3696869472982,45.5733591281649,44.1426417950071,45.4822306356071,19998.1361355642,0.0,1.0
2022-04-04,50.18,50.95,49.85,49.8959,8975,45.7282775655132,46.4299669582084,45.4275535400724,45.4693815181564,9848.73089424324,0.0,1.0
2022-04-05,49.49,50.1,49.49,50.1,13354,45.0994909668642,45.6553747714669,45.0994909668642,45.6553747714669,14654.0336893286,0.0,1.0
2022-04-06,49.23,49.62,49.09,49.11,67917,44.8625568862139,45.2179580071894,44.734976996633,44.7532026951445,74528.8307681692,0.0,1.0
2022-04-07,49.22,49.22,49.07,49.13,7959,44.8534440369581,44.8534440369581,44.7167512981214,44.7714283936561,8733.82163646596,0.0,1.0
2022-04-08,49.15,49.2,49.08,49.18,2000,44.7896540921677,44.8352183384466,44.7258641473772,44.816992639935,2194.70326334111,0.0,1.0
2022-04-11,48.82,49.04,48.82,49.02,869,44.4889300667269,44.6894127503541,44.4889300667269,44.6711870518425,953.598567921713,0.0,1.0
2022-04-12,48.84,49.19,48.82,49.02,3904,44.5071557652384,44.8261054891908,44.4889300667269,44.6711870518425,4284.06077004185,0.0,1.0
2022-04-13,49.27,49.27,49.04,49.04,2841,44.899008283237,44.899008283237,44.6894127503541,44.6894127503541,3117.57598557605,0.0,1.0
2022-04-14,49.01,49.17,48.96,48.96,1453,44.6620742025867,44.8078797906792,44.6165099563078,44.6165099563078,1594.45192081732,0.0,1.0
2022-04-18,48.89,48.89,48.74,48.85,1956,44.5527200115173,44.5527200115173,44.4160272726806,44.5162686144942,2146.41979154761,0.0,1.0
2022-04-19,49.16,49.27,48.91,48.91,2197,44.7987669414234,44.899008283237,44.5709457100289,44.5709457100289,2410.88153478021,0.0,1.0
2022-04-20,49.02,49.11,48.14,48.93,19810,44.6711870518425,44.7532026951445,43.8692563173337,44.5891714085405,21738.5358233937,0.0,1.0
2022-04-21,48.68,49.005,48.67,49.0,949,44.3613501771459,44.6575177779588,44.3522373278901,44.6529613533309,1041.38669845536,0.0,1.0
2022-04-22,48.3,48.62,48.3,48.62,1100,44.0150619054262,44.3066730816112,44.0150619054262,44.3066730816112,1207.08679483761,0.0,1.0
2022-04-25,48.17,48.26,47.94,47.98,2562,43.896594865101,43.9786105084031,43.6869993322181,43.7234507292412,2811.41488033997,0.0,1.0
2022-04-26,47.5372,47.92,47.5372,47.81,4371,43.3199337641952,43.6687736337065,43.3199337641952,43.5685322918929,4796.523982032,0.0,1.0
2022-04-27,47.595,47.76,47.59,47.59,13970,43.3726060328936,43.522968045614,43.3680496082657,43.3680496082657,15330.0022944377,0.0,1.0
2022-04-28,48.01,48.01,47.51,47.69,7224,43.7507892770085,43.7507892770085,43.2951468142194,43.4591781008235,7927.26818718811,0.0,1.0
2022-04-29,47.765,48.095,47.765,47.96,2060,43.5275244702419,43.8282484956827,43.5275244702419,43.7052250307296,2260.54436124135,0.0,1.0
2022-05-02,47.72,47.8,47.27,47.69,30989,43.4865166485909,43.5594194426371,43.0764384320807,43.4591781008235,34005.8297138388,0.0,1.0
2022-05-03,47.815,47.9161,47.49,47.78,4805,43.5730887165208,43.6652196224967,43.2769211157079,43.5411937441255,5272.77459017702,0.0,1.0
2022-05-04,48.175,48.38,47.64,47.74,13232,43.9011512897289,44.0879646994725,43.4136138545446,43.5047423471024,14520.1567902648,0.0,1.0
2022-05-05,47.61,47.84,47.34,47.84,9159,43.3862753067773,43.5958708396602,43.1402283768711,43.5958708396602,10050.6435944706,0.0,1.0
2022-05-06,47.4243,47.5394,47.4243,47.47,1070,43.2170496960974,43.3219385910314,43.2170496960974,43.2586954171963,1174.1662458875,0.0,1.0
2022-05-09,46.88,47.25,46.8622,47.19,4610,42.7210373111052,43.0582127335691,42.7048164394299,43.0035356380344,5058.79102200126,0.0,1.0
2022-05-10,46.89,47.27,46.49,47.17,45651,42.730150160361,43.0764384320807,42.3656361901297,42.9853099395228,50095.1993373925,0.0,1.0
2022-05-11,46.4416,46.98,46.41,46.89,2952,42.3215299997317,42.812165803663,42.2927333960834,42.730150160361,3239.38201669148,0.0,1.0
2022-05-12,46.3274,46.51,46.23,46.23,1931,42.2174612612307,42.3838618886412,42.1287021094794,42.1287021094794,2118.98600075584,0.0,1.0
2022-05-13,46.91,47.5233,46.6,46.6,12502,42.7483758588725,43.3072669037296,42.4658775319433,42.4658775319433,13719.0900991453,0.0,1.0
2022-05-16,47.15,47.15,46.76,47.1,11663,42.9670842410113,42.9670842410113,42.6116831200358,42.9215199947324,12798.4120801737,0.0,1.0
2022-05-17,47.61,47.64,46.69,47.33,8430,43.3862753067773,43.4136138545446,42.5478931752453,43.1311155276154,9250.67425498278,0.0,1.0
2022-05-18,47.0193,47.65,46.9,47.29,2522,42.8479793012382,43.4227267038004,42.7392630096167,43.0946641305922,2767.52081507315,0.0,1.0
2022-05-19,47.0688,47.11,45.68,46.72,35515,42.8930879050543,42.9306328439882,41.6274954004114,42.5752317230127,38972.4431987799,0.0,1.0
2022-05-20,46.965,47.17,46.67,47.02,6443,42.7984965297793,42.9853099395228,42.5296674767338,42.8486172006861,7070.2365628534,0.0,1.0
2022-05-23,47.205,47.31,47.05,47.18,12151,43.0172049119181,43.1128898291038,42.8759557484535,42.9944227887786,13333.9196764289,0.0,1.0
2022-05-24,47.285,47.285,46.91,47.06,11587,43.0901077059643,43.0901077059643,42.7483758588725,42.8850685977092,12715.0133561668,0.0,1.0
2022-05-25,47.5373,47.5373,46.81,47.18,5238,43.3200248926877,43.3200248926877,42.6572473663147,42.9944227887786,5747.92784669038,0.0,1.0
2022-05-26,47.78,47.78,47.57,47.61,4377,43.5411937441255,43.5411937441255,43.3498239097541,43.3862753067773,4803.10809182203,0.0,1.0
2022-05-27,48.07,48.07,47.842,47.842,2080,43.8054663725432,43.8054663725432,43.5976934095114,43.5976934095114,2282.49139387476,0.0,1.0
2022-05-31,48.0,48.0,47.79,47.9,4634,43.7416764277527,43.7416764277527,43.5503065933813,43.6505479351949,5085.12746116137,0.0,1.0
2022-06-01,47.86,47.97,47.13,47.83,6647,43.6140965381718,43.7143378799854,42.9488585424997,43.5867579904045,7294.09629571419,0.0,1.0
2022-06-02,48.16,48.16,48.04,48.04,84448,43.8874820158453,43.8874820158453,43.7781278247759,43.7781278247759,92669.1505913151,0.0,1.0
2022-06-03,47.88,47.9899,47.77,47.92,1675,43.6323222366834,43.7324724500044,43.5320808948698,43.6687736337065,1838.06398304818,0.0,1.0
2022-06-06,48.0392,49.82,47.94,48.15,6675,43.7773987968354,45.400214992305,43.6869993322181,43.8783691665895,7324.82214140097,0.0,1.0
2022-06-07,48.19,48.19,47.98,47.99,338,43.9148205636126,43.9148205636126,43.7234507292412,43.732563578497,370.904851504648,0.0,1.0
2022-06-08,48.02,48.08,47.951,48.04,3989,43.7599021262643,43.814579221799,43.6970234663994,43.7781278247759,4377.33565873385,0.0,1.0
2022-06-09,47.55,47.98,47.55,47.97,1428,43.3315982112426,43.7234507292412,43.3315982112426,43.7143378799854,1567.01813002555,0.0,1.0
2022-06-10,47.1738,47.28,47.0701,47.16,3924,42.9887728222401,43.0855512813364,42.8942725754576,42.9761970902671,4306.00780267526,0.0,1.0
2022-06-13,46.4547,46.69,46.315,46.69,6237,42.3334678322568,42.5478931752453,42.2061613281535,42.5478931752453,6844.18212672926,0.0,1.0
2022-06-14,46.455,46.565,46.3501,46.565,1660,42.3337412177344,42.433982559548,42.2381474290413,42.433982559548,1821.60370857313,0.0,1.0
2022-06-15,46.695,46.785,46.46,46.748,4487,42.5524495998732,42.6344652431752,42.3382976423623,42.6007477009289,4923.81677130579,0.0,1.0
2022-06-16,45.98,46.25,45.87,46.25,15801,41.9008808780848,42.1469278079909,41.8006395362712,42.1469278079909,17339.2531320265,0.0,1.0
2022-06-17,46.355,46.43,46.23,46.38,2389,42.2426127251766,42.310959094595,42.1287021094794,42.2653948483161,2621.57304806096,0.0,1.0
2022-06-21,46.53,46.81,46.5,46.6,10279,42.4020875871528,42.6572473663147,42.3747490393855,42.4658775319433,11279.6774219417,0.0,1.0
2022-06-22,46.475,46.54,46.22,46.42,16593,42.351966916246,42.4112004364086,42.1195892602236,42.3018462453392,18208.3556243096,0.0,1.0
2022-06-23,46.565,46.565,46.252,46.4,1061,42.433982559548,42.433982559548,42.1487503778421,42.2836205468276,1164.29008120246,0.0,1.0
2022-06-24,47.055,47.055,46.7,46.71,1504,42.8805121730814,42.8805121730814,42.5570060245011,42.5661188737569,1650.41685403252,0.0,1.0
2022-06-27,47.07,47.19,46.54,47.02,8734,42.894181446965,43.0035356380344,42.4112004364086,42.8486172006861,9584.26915101065,0.0,1.0
2022-06-28,46.69,47.04,46.69,47.04,2027,42.5478931752453,42.8668428991977,42.5478931752453,42.8668428991977,2224.33175739622,0.0,1.0
2022-06-29,46.41,46.7,45.37,46.7,24185,42.2927333960834,42.5570060245011,41.3449970734821,42.5570060245011,26539.4492119524,0.0,1.0
2022-06-30,46.46,46.57,46.07,46.27,16184,42.3382976423623,42.4385389841759,41.9828965213868,42.1651535065025,17759.5388069563,0.0,1.0
2022-07-01,46.575,46.575,46.25,46.27,8028,42.4430954088038,42.4430954088038,42.1469278079909,42.1651535065025,8809.53889905124,0.0,1.0
2022-07-05,46.405,46.405,45.941,46.14,13726,42.2881769714555,42.2881769714555,41.8653407659873,42.0466864661773,15062.2484963101,0.0,1.0
2022-07-06,46.2138,46.2499,45.57,46.07,8788,42.113939293685,42.1468366794984,41.5272540585978,41.9828965213868,9643.52613912085,0.0,1.0
2022-07-07,46.575,46.66,46.46,46.57,8290,42.4430954088038,42.520554627478,42.3382976423623,42.4385389841759,9097.04502654892,0.0,1.0
2022-07-08,46.595,46.7294,46.475,46.5,8187,42.4613211073154,42.5837978013131,42.351966916246,42.3747490393855,8984.01780848685,0.0,1.0
2022-07-11,46.2101,46.35,46.1201,46.23,3267,42.1105675394603,42.2380563005487,42.0285518961583,42.1287021094794,3585.04778066771,0.0,1.0
2022-07-12,46.1893,46.32,46.14,46.22,1398,42.0916128130083,42.2107177527814,42.0466864661773,42.1195892602236,1534.09758107544,0.0,1.0
2022-07-13,46.2,46.35,46.14,46.35,9364,42.101363561712,42.2380563005487,42.0466864661773,42.2380563005487,10275.6006789631,0.0,1.0
2022-07-14,45.97,45.97,45.8434,45.8799,799,41.891768028829,41.891768028829,41.7763993572508,41.8096612570344,876.783953704776,0.0,1.0
2022-07-15,46.16,46.16,46.05,46.15,325,42.0649121646889,42.0649121646889,41.9646708228753,42.0557993154331,356.639280292931,0.0,1.0
2022-07-18,46.155,46.485,46.155,46.485,437,42.060355740061,42.3610797655018,42.060355740061,42.3610797655018,479.542663040033,0.0,1.0
2022-07-19,46.885,46.89,46.49,46.5,3847,42.7255937357331,42.730150160361,42.3656361901297,42.3747490393855,4221.51172703663,0.0,1.0
2022-07-20,47.005,47.12,46.81,46.88,13928,42.8349479268025,42.9397456932439,42.6572473663147,42.7210373111052,15283.9135259075,0.0,1.0
2022-07-21,47.0007,47.0007,46.78,46.78,552,42.8310294016225,42.8310294016225,42.6299088185474,42.6299088185474,605.738100682147,0.0,1.0
2022-07-22,46.96,47.09,46.55,47.09,6511,42.7939401051514,42.9124071454766,42.4203132856644,42.9124071454766,7144.856473807,0.0,1.0
2022-07-25,46.965,47.07,46.83,46.83,390,42.7984965297793,42.894181446965,42.6754730648263,42.6754730648263,427.967136351517,0.0,1.0
2022-07-26,46.775,46.87,46.68,46.87,6342,42.6253523939195,42.7119244618494,42.5387803259895,42.7119244618494,6959.40404805467,0.0,1.0
2022-07-27,47.16,47.16,46.68,46.68,1938,42.9761970902671,42.9761970902671,42.5387803259895,42.5387803259895,2126.66746217754,0.0,1.0
2022-07-28,47.235,47.32,46.9633,47.16,4172,43.0445434596854,43.1220026783596,42.7969473454058,42.9761970902671,4578.15100732957,0.0,1.0
2022-07-29,47.4,47.4,47.1,47.21,2605,43.1949054724058,43.1949054724058,42.9215199947324,43.021761336546,2858.6010005018,0.0,1.0
2022-08-01,47.365,47.365,47.2,47.26,2218,43.1630105000106,43.1630105000106,43.0126484872902,43.0673255828249,2433.92591904529,0.0,1.0
2022-08-02,47.335,47.445,47.23,47.335,10944,43.1356719522432,43.2359132940569,43.0399870350575,43.1356719522432,12009.4162570026,0.0,1.0
2022-08-03,47.555,47.555,47.555,47.555,159,43.3361546358705,43.3361546358705,43.3361546358705,43.3361546358705,174.478909435618,0.0,1.0
2022-08-04,47.58,47.6078,47.491,47.56,1699,43.3589367590099,43.384270479941,43.2778324006335,43.3407110604983,1864.40042220828,0.0,1.0
2022-08-05,47.575,47.6232,47.22,47.61,5745,43.354380334382,43.3983042677949,43.0308741858018,43.3862753067773,6304.28512394735,0.0,1.0
2022-08-08,47.685,47.785,47.63,47.785,754,43.4546216761956,43.5457501687534,43.4045010052888,43.5457501687534,827.4031302796,0.0,1.0
2022-08-09,47.515,47.515,47.4883,47.4883,376,43.2997032388473,43.2997032388473,43.2753719313344,43.2753719313344,412.60421350813,0.0,1.0
2022-08-10,47.915,47.915,47.8,47.8,478,43.6642172090786,43.6642172090786,43.5594194426371,43.5594194426371,524.534079938526,0.0,1.0
2022-08-11,47.88,47.88,47.88,47.88,685,43.6323222366834,43.6323222366834,43.6323222366834,43.6323222366834,751.685867694331,0.0,1.0
2022-08-12,48.23,49.27,47.88,49.27,1549,43.9512719606357,44.899008283237,43.6323222366834,44.899008283237,1699.79767745769,0.0,1.0
2022-08-15,48.1917,48.24,48.1917,48.24,295,43.9163697479861,43.9603848098915,43.9163697479861,43.9603848098915,323.718731342814,0.0,1.0
2022-08-16,48.175,48.175,48.0201,48.1467,877,43.9011512897289,43.9011512897289,43.7599932547569,43.8753619263351,962.377380975079,0.0,1.0
2022-08-17,47.945,48.04,47.945,47.95,1549,43.6915557568459,43.7781278247759,43.6915557568459,43.6961121814738,1699.79767745769,0.0,1.0
2022-08-18,47.925,47.98,47.925,47.98,742,43.6733300583344,43.7234507292412,43.6733300583344,43.7234507292412,814.234910699553,0.0,1.0
2022-08-19,47.645,47.74,47.645,47.74,796,43.4181702791725,43.5047423471024,43.4181702791725,43.5047423471024,873.491898809763,0.0,1.0
2022-08-22,47.365,47.46,47.26,47.28,1272,43.1630105000106,43.2495825679405,43.0673255828249,43.0855512813364,1395.83127548495,0.0,1.0
2022-08-23,47.47,47.47,47.18,47.415,2597,43.2586954171963,43.2586954171963,42.9944227887786,43.2085747462895,2849.82218744844,0.0,1.0
2022-08-24,47.605,47.605,47.605,47.605,159,43.3817188821494,43.3817188821494,43.3817188821494,43.3817188821494,174.478909435618,0.0,1.0
2022-08-25,47.6973,47.7996,47.6,47.65,4874,43.4658304807802,43.5590549286669,43.3771624575215,43.4227267038004,5348.4918527623,0.0,1.0
2022-08-26,47.35,47.74,47.15,47.7,8129,43.1493412261269,43.5047423471024,42.9670842410113,43.4682909500793,8920.37141384996,0.0,1.0
2022-08-29,47.255,47.3401,47.18,47.18,1963,43.062769158197,43.1403195053637,42.9944227887786,42.9944227887786,2154.1012529693,0.0,1.0
2022-08-30,46.995,47.15,46.9,47.15,1037,42.8258350775467,42.9670842410113,42.7392630096167,42.9670842410113,1137.95364204237,0.0,1.0
2022-08-31,46.9749,47.0248,46.9749,47.0248,1770,42.8075182505425,42.8529913683289,42.8075182505425,42.8529913683289,1942.31238805689,0.0,1.0
2022-09-01,46.6163,46.6163,46.6163,46.6163,93,42.4807314762302,42.4807314762302,42.4807314762302,42.4807314762302,102.053701745362,0.0,1.0
2022-09-02,46.52,46.81,46.49,46.73,17981,42.392974737897,42.6572473663147,42.3656361901297,42.5843445722684,19731.4796890683,0.0,1.0
2022-09-06,46.4798,46.67,46.4798,46.67,525,42.3563410838888,42.5296674767338,42.3563410838888,42.5296674767338,576.109606627042,0.0,1.0
2022-09-07,46.705,46.705,46.38,46.4,5006,42.561562449129,42.561562449129,42.2653948483161,42.2836205468276,5493.34226814281,0.0,1.0
2022-09-08,46.5667,46.666,46.36,46.36,940,42.4355317439215,42.5260223370314,42.2471691498045,42.2471691498045,1031.51053377032,0.0,1.0
2022-09-09,46.9451,47.02,46.85,46.94,2952,42.7803619597603,42.8486172006861,42.6936987633378,42.7757144066399,3239.38201669148,0.0,1.0
2022-09-12,47.25,47.28,47.17,47.2,3425,43.0582127335691,43.0855512813364,42.9853099395228,43.0126484872902,3758.42933847166,0.0,1.0
2022-09-13,46.575,46.8307,46.575,46.8307,3331,42.4430954088038,42.6761109642742,42.4430954088038,42.6761109642742,3655.27828509463,0.0,1.0
2022-09-14,46.5552,46.63,46.5552,46.63,204,42.4250519672774,42.4932160797106,42.4250519672774,42.4932160797106,223.859732860793,0.0,1.0
2022-09-15,46.5991,46.95,46.4,46.55,3193,42.4650573755103,42.7848272558957,42.2836205468276,42.4203132856644,3503.84375992408,0.0,1.0
2022-09-16,46.3754,46.47,46.3754,46.47,636,42.2612029376584,42.3474104916181,42.2612029376584,42.3474104916181,697.915637742474,0.0,1.0
2022-09-19,46.3759,46.5,46.295,46.295,4773,42.2616585801212,42.3747490393855,42.1879356296419,42.1879356296419,5237.65933796357,0.0,1.0
2022-09-20,46.3,46.3,46.19,46.19,3628,42.1924920542698,42.1924920542698,42.0922507124562,42.0922507124562,3981.19171970078,0.0,1.0
2022-09-21,46.08,46.2017,45.8001,46.2017,3638,41.9920093706426,42.1029127460855,41.7369407199733,42.1029127460855,3992.16523601749,0.0,1.0
2022-09-22,45.8351,45.86,45.77,45.86,1242,41.7688356923685,41.7915266870154,41.7095110437134,41.7915266870154,1362.91072653483,0.0,1.0
2022-09-23,45.2955,45.3389,45.2955,45.3389,2069,41.2771063465265,41.3166561122966,41.2771063465265,41.3166561122966,2270.42052592638,0.0,1.0
2022-09-26,45.12,45.25,45.0,45.18,4347,41.1171758420876,41.2356428824127,41.0078216510182,41.1718529376223,4770.18754287191,0.0,1.0
2022-09-27,45.036,45.13,45.0,45.13,687,41.040627908339,41.1262886913434,41.0078216510182,41.1262886913434,753.880570957673,0.0,1.0
2022-09-28,45.36,45.42,45.19,45.19,1020,41.3358842242263,41.390561319761,41.180965786878,41.180965786878,1119.29866430397,0.0,1.0
2022-09-29,44.8615,45.29,44.77,45.29,3423,40.8816086888256,41.2720942794359,40.7982261181352,41.2720942794359,3756.23463520832,0.0,1.0
2022-09-30,44.9618,45.48,44.84,45.08,26562,40.9730105668611,41.4452384152957,40.8620160629257,41.0807244450644,29147.8540404333,0.0,1.0
2022-10-03,45.5722,45.5722,45.03,45.07,25832,41.529258885434,41.529258885434,41.0351601987855,41.0716115958087,28346.7873493138,0.0,1.0
2022-10-04,46.4354,46.72,46.07,46.65,4291,42.3158800331931,42.5752317230127,41.9828965213868,42.5114417782222,4708.73585149836,0.0,1.0
2022-10-05,46.1024,46.15,45.8,46.1,6763,42.0124221529756,42.0557993154331,41.7368495914807,42.0102350691542,7421.38908498797,0.0,1.0
2022-10-06,45.8721,45.99,45.77,45.99,3368,41.8025532346149,41.9099937273406,41.7095110437134,41.9099937273406,3695.88029546644,0.0,1.0
2022-10-07,45.2,45.64,45.18,45.64,2441,41.1900786361338,41.5910440033882,41.1718529376223,41.5910440033882,2678.63533290783,0.0,1.0
2022-10-10,45.08,45.22,44.99,44.99,3798,41.0807244450644,41.2083043346454,40.9987088017624,40.9987088017624,4167.74149708478,0.0,1.0
2022-10-11,45.0116,45.21,44.8788,45.18,2827,41.0183925561549,41.1991914853896,40.8973739180381,41.1718529376223,3102.21306273266,0.0,1.0
2022-10-12,45.02,45.1199,44.821,44.9479,2678,41.0260473495298,41.117084713595,40.8447016493397,40.9603437063956,2938.70766961375,0.0,1.0
2022-10-13,45.35,45.38,44.7106,44.7106,1073,41.3267713749706,41.3541099227379,40.7440957935559,40.7440957935559,1177.45830078251,0.0,1.0
2022-10-14,45.0075,45.27,45.0075,45.253,882,41.01465628796,41.2538685809243,41.01465628796,41.2383767371895,967.864139133432,0.0,1.0
2022-10-17,45.55,45.7,45.45,45.7,4821,41.5090283600862,41.6457210989229,41.4178998675284,41.6457210989229,5290.33221628375,0.0,1.0
2022-10-18,45.6477,45.7499,45.55,45.74,3576,41.5980608973152,41.6911942167093,41.5090283600862,41.6821724959461,3924.12943485391,0.0,1.0
2022-10-19,45.31,45.39,45.2072,45.39,2096,41.2903199779474,41.3632227719937,41.196639887598,41.3632227719937,2300.04901998149,0.0,1.0
2022-10-20,45.18,45.64,45.18,45.37,4148,41.1718529376223,41.5910440033882,41.1718529376223,41.3449970734821,4551.81456816947,0.0,1.0
2022-10-21,45.5,45.63,45.11,45.2,21971,41.4634641138073,41.5819311541325,41.1080629928318,41.1900786361338,24109.9126994338,0.0,1.0
2022-10-24,45.44,45.44,45.11,45.29,8650,41.4087870182726,41.4087870182726,41.1080629928318,41.2720942794359,9492.09161395032,0.0,1.0
2022-10-25,45.6196,45.9,45.2801,45.5,12155,41.5724537909064,41.8279780840386,41.2630725586726,41.4634641138073,13338.3090829556,0.0,1.0
2022-10-26,45.589,45.9662,45.21,45.21,2557,41.5445684721837,41.8883051461118,41.1991914853896,41.1991914853896,2805.92812218162,0.0,1.0
2022-10-27,45.4484,46.59,45.4484,45.74,8178,41.4164418116475,42.4567646826875,41.4164418116475,41.6821724959461,8974.1416438018,0.0,1.0
2022-10-28,46.65,46.65,45.45,45.55,14624,42.5114417782222,42.5114417782222,41.4178998675284,41.5090283600862,16047.6702615502,0.0,1.0
2022-10-31,45.855,46.29,45.38,45.82,7954,41.7869702623875,42.183379205014,41.3541099227379,41.7550752899923,8728.33487830762,0.0,1.0
2022-11-01,46.0048,46.62,45.9,45.9611,13753,41.9234807442392,42.4841032304548,41.8279780840386,41.8836575929914,15091.8769903652,0.0,1.0
2022-11-02,45.655,46.22,45.655,45.9852,3638,41.6047132772719,42.1195892602236,41.6047132772719,41.9056195596978,3992.16523601749,0.0,1.0
2022-11-03,45.545,45.71,45.535,45.535,11058,41.5044719354583,41.6548339481787,41.4953590862025,41.4953590862025,12134.514343013,0.0,1.0
2022-11-04,46.585,47.2,45.86,45.95,4140,42.4522082580596,43.0126484872902,41.7915266870154,41.8735423303175,4543.03575511611,0.0,1.0
2022-11-07,46.4559,46.79,46.4559,46.49,4020,42.3345613741675,42.6390216678031,42.3345613741675,42.3656361901297,4411.35355931564,0.0,1.0
2022-11-08,46.535,46.71,46.07,46.39,3070,42.4066440117807,42.5661188737569,41.9828965213868,42.2745076975719,3368.86950922861,0.0,1.0
2022-11-09,46.135,46.35,46.12,46.35,5118,42.0421300415494,42.2380563005487,42.0284607676658,42.2380563005487,5616.24565088991,0.0,1.0
2022-11-10,47.025,47.1,46.91,46.91,982,42.853173625314,42.9215199947324,42.7483758588725,42.7483758588725,1077.59930230049,0.0,1.0
2022-11-11,47.3398,47.34,46.54,46.58,7474,43.140046119886,43.1402283768711,42.4112004364086,42.4476518334317,8201.60609510574,0.0,1.0
2022-11-14,47.21,47.41,47.1,47.1,2375,43.021761336546,43.2040183216616,42.9215199947324,42.9215199947324,2606.21012521757,0.0,1.0
2022-11-15,47.54,47.54,47.3037,47.54,1478,43.3224853619868,43.3224853619868,43.1071487340727,43.3224853619868,1621.88571160908,0.0,1.0
2022-11-16,47.27,47.36,47.19,47.24,1712,43.0764384320807,43.1584540753827,43.0035356380344,43.0490998843133,1878.66599341999,0.0,1.0
2022-11-17,47.26,47.26,47.0001,47.0001,1396,43.0673255828249,43.0673255828249,42.8304826306671,42.8304826306671,1531.9028778121,0.0,1.0
2022-11-18,47.29,47.4,47.17,47.29,5844,43.0946641305922,43.1949054724058,42.9853099395228,43.0946641305922,6412.92293548274,0.0,1.0
2022-11-21,47.07,47.18,46.85,47.01,1750,42.894181446965,42.9944227887786,42.6936987633378,42.8395043514303,1920.36535542348,0.0,1.0
2022-11-22,46.91,47.1999,46.63,47.14,5087,42.7483758588725,43.0125573587976,42.4932160797106,42.9579713917555,5582.22775030812,0.0,1.0
2022-11-23,47.32,47.32,46.76,47.04,4746,43.1220026783596,43.1220026783596,42.6116831200358,42.8668428991977,5208.03084390846,0.0,1.0
2022-11-25,47.5,47.95,47.15,47.15,16801,43.2860339649637,43.6961121814738,42.9670842410113,42.9670842410113,18436.604763697,0.0,1.0
2022-11-28,46.95,47.34,46.95,47.34,7484,42.7848272558957,43.1402283768711,42.7848272558957,43.1402283768711,8212.57961142244,0.0,1.0
2022-11-29,47.1536,47.3,47.03,47.19,3166,42.9703648667434,43.103776979848,42.8577300499419,43.0035356380344,3474.21526586898,0.0,1.0
2022-11-30,47.5,47.5,47.16,47.42,6272,43.2860339649637,43.2860339649637,42.9761970902671,43.2131311709174,6882.58943383772,0.0,1.0
2022-12-01,47.49,47.55,47.49,47.5479,748,43.2769211157079,43.3315982112426,43.2769211157079,43.3296845128988,820.819020489576,0.0,1.0
2022-12-02,47.47,47.72,47.39,47.46,17895,43.2586954171963,43.4865166485909,43.18579262315,43.2495825679405,19637.1074487446,0.0,1.0
2022-12-05,47.2024,47.76,47.01,47.57,9351,43.0148355711116,43.522968045614,42.8395043514303,43.3498239097541,10261.3351077514,0.0,1.0
2022-12-06,47.4751,48.01,47.475,47.575,1255,43.2633429703167,43.7507892770085,43.2632518418242,43.354380334382,1377.17629774655,0.0,1.0
2022-12-07,47.4302,48.41,46.8,47.8,22870,43.2224262771583,44.1153032472398,42.6481345170589,43.5594194426371,25096.4318163056,0.0,1.0
2022-12-08,47.4661,47.5621,47.38,47.46,5387,43.2551414059865,43.3426247588421,43.1766797738943,43.2495825679405,5911.4332398093,0.0,1.0
2022-12-09,47.415,47.56,46.94,46.94,6647,43.2085747462895,43.3407110604983,42.7757144066399,42.7757144066399,7294.09629571419,0.0,1.0
2022-12-12,47.42,47.48,47.23,47.23,1619,43.2131311709174,43.2678082664521,43.0399870350575,43.0399870350575,1776.61229167463,0.0,1.0
2022-12-13,47.645,48.0,47.5278,48.0,5602,43.4181702791725,43.7416764277527,43.3113676858947,43.7416764277527,6147.36384061846,0.0,1.0
2022-12-14,47.5234,47.6279,47.5234,47.57,1689,43.3073580322222,43.4025873069451,43.3073580322222,43.3498239097541,1853.42690589157,0.0,1.0
2022-12-15,47.23,48.19,47.01,47.32,17219,43.0399870350575,43.9148205636126,42.8395043514303,43.1220026783596,18895.2977457353,0.0,1.0
2022-12-16,47.16,47.2,47.09,47.09,3560,42.9761970902671,43.0126484872902,42.9124071454766,42.9124071454766,3906.57180874718,0.0,1.0
2022-12-19,46.8787,47.1601,46.73,47.15,7544,42.7198526407019,42.9762882187596,42.5843445722684,42.9670842410113,8278.42070932269,0.0,1.0
2022-12-20,47.13,47.1701,47.0615,47.125,75354,42.9488585424997,42.9854010680154,42.8864355250976,42.9443021178718,82689.8348529032,0.0,1.0
2022-12-21,47.34,47.46,47.16,47.17,6565,43.1402283768711,43.2495825679405,42.9761970902671,42.9853099395228,7204.11346191721,0.0,1.0
2022-12-22,47.0015,47.0015,46.66,46.95,2562,43.0001748192289,43.0001748192289,42.6877473498765,42.9530591100879,2800.40356826994,0.184812,1.0
2022-12-23,47.0152,47.0216,46.9,46.9,1301,43.0127085127285,43.018563668816,42.9073157031549,42.9073157031549,1422.06285804809,0.0,1.0
2022-12-27,47.1206,47.16,47.08,47.16,3886,43.1091356145433,43.1451814192065,43.0719919681137,43.1451814192065,4247.60666131811,0.0,1.0
2022-12-28,46.91,46.91,46.91,46.91,613,42.9164643845415,42.9164643845415,42.9164643845415,42.9164643845415,670.041915436954,0.0,1.0
2022-12-29,47.2267,47.35,47.15,47.35,799,43.2062031240551,43.3190063655519,43.1360327378199,43.3190063655519,873.349902828918,0.0,1.0
2022-12-30,47.0276,47.16,46.96,47.16,4046,43.0240528776479,43.1451814192065,42.9622077914745,43.1451814192065,4422.49525262303,0.0,1.0
2023-01-03,47.2,47.255,47.0391,47.1,4713,43.1817761447529,43.2320938923792,43.0345738612425,43.0902893308869,5151.56206762539,0.0,1.0
2023-01-04,47.4875,47.56,47.4,47.4,3907,43.4448007346177,43.5111286746705,43.3647497724849,43.3647497724849,4270.56078892688,0.0,1.0
2023-01-05,47.39,47.44,47.33,47.33,2532,43.3556010910983,43.4013444980313,43.3007090027787,43.3007090027787,2767.61195740027,0.0,1.0
2023-01-06,47.6748,47.685,47.66,47.685,1423,43.6161555369887,43.625487192003,43.6026154885365,43.625487192003,1555.41540891808,0.0,1.0
2023-01-09,47.7036,47.93,47.68,47.68,9189,43.6425037393821,43.8496298859747,43.6209128513097,43.6209128513097,10044.0704093804,0.0,1.0
2023-01-10,47.9452,47.9452,47.835,47.835,536,43.8635358816823,43.8635358816823,43.762717412802,43.762717412802,585.876780871464,0.0,1.0
2023-01-11,48.0467,48.0467,47.981,48.025,977,43.9563949977563,43.9563949977563,43.8962881610464,43.9365423591474,1067.91346065564,0.0,1.0
2023-01-12,48.26,48.27,48.0558,48.0558,4091,44.1515363717325,44.1606850531191,43.9647202978181,43.9647202978181,4471.68266892754,0.0,1.0
2023-01-13,48.3495,48.42,48.23,48.3843,6409,44.2334170701426,44.2979152739181,44.1240903275727,44.265254481368,7005.38113545748,0.0,1.0
2023-01-17,48.4106,48.4106,48.331,48.331,418,44.2893155134147,44.2893155134147,44.2164920095774,44.2164920095774,456.89644478409,0.0,1.0
2023-01-18,48.1337,48.41,48.09,48.41,5552,44.0359885258198,44.2887665925315,43.9960087881603,44.2887665925315,6068.63411828053,0.0,1.0
2023-01-19,48.1954,48.1954,48.1114,48.1114,383,44.0924358899751,44.0924358899751,44.0155869663276,44.0155869663276,418.639565436139,0.0,1.0
2023-01-20,48.4152,48.49,48.2579,48.2579,3331,44.2935239068525,44.3619560436243,44.1496151486413,44.1496151486413,3640.9618602292,0.0,1.0
2023-01-23,48.5554,48.57,48.5554,48.57,1821,44.4217884198927,44.4351454947171,44.4217884198927,44.4351454947171,1990.45077978906,0.0,1.0
2023-01-24,48.5152,48.5499,48.45,48.53,1826,44.3850107207186,44.4167566451301,44.3253613180779,44.3985507691707,1995.91604826734,0.0,1.0
2023-01-25,48.53,48.575,48.42,48.42,12418,44.3985507691707,44.4397198354104,44.2979152739181,44.2979152739181,13573.5407926527,0.0,1.0
2023-01-26,48.66,48.66,48.5652,48.6402,1776,44.5174836271965,44.5174836271965,44.4307541276516,44.4993692380511,1941.26336348455,0.0,1.0
2023-01-27,48.66,48.78,48.63,48.71,1932,44.5174836271965,44.6272678038357,44.4900375830367,44.5632270341295,2111.77974000684,0.0,1.0
2023-01-30,48.41,48.56,48.41,48.56,3195,44.2887665925315,44.4259968133305,44.2887665925315,44.4259968133305,3492.30655762001,0.0,1.0
2023-01-31,48.685,48.7339,48.58,48.58,2172,44.540355330663,44.5850923826435,44.4442941761037,44.4442941761037,2374.11262696422,0.0,1.0
2023-02-01,48.63,48.87,48.63,48.755,7766,44.4900375830367,44.7096059363151,44.4900375830367,44.6043961003692,8488.6550004623,0.0,1.0
2023-02-02,49.1102,49.21,49.1102,49.21,544,44.9293572632213,45.0206611034595,44.9293572632213,45.0206611034595,594.621210436709,0.0,1.0
2023-02-03,48.9967,49.07,48.82,48.82,4531,44.8255197294834,44.8925795640471,44.6638625293821,44.6638625293821,4952.62629501604,0.0,1.0
2023-02-06,48.7347,48.82,48.71,48.82,1121,44.5858242771544,44.6638625293821,44.5632270341295,44.6638625293821,1225.31319283006,0.0,1.0
2023-02-07,48.8807,48.97,48.71,48.97,3047,44.7193950253988,44.8010927501811,44.5632270341295,44.8010927501811,3330.53461066297,0.0,1.0
2023-02-08,48.89,48.91,48.8312,48.8312,1688,44.7279032990883,44.7462006618615,44.6741090525351,44.6741090525351,1845.07463826685,0.0,1.0
2023-02-09,48.7306,48.7431,48.7306,48.7431,247,44.5820733177859,44.5935091695192,44.5820733177859,44.5935091695192,269.984262826962,0.0,1.0
2023-02-10,48.72,48.73,48.72,48.73,350,44.5723757155161,44.5815243969027,44.5723757155161,44.5815243969027,382.568793479501,0.0,1.0
2023-02-13,48.8302,48.8302,48.71,48.71,871,44.6731941843965,44.6731941843965,44.5632270341295,44.5632270341295,952.049768916128,0.0,1.0
2023-02-14,48.7597,48.7699,48.74,48.7699,647,44.6086959806209,44.6180276356353,44.5906730782893,44.6180276356353,707.205741089249,0.0,1.0
2023-02-15,48.8376,48.8376,48.78,48.78,2104,44.6799642086226,44.6799642086226,44.6272678038357,44.6272678038357,2299.78497565962,0.0,1.0
2023-02-16,48.8132,48.8899,48.73,48.73,1454,44.6576414260392,44.7278118122745,44.5815243969027,44.5815243969027,1589.30007348341,0.0,1.0
2023-02-17,48.835,48.87,48.835,48.87,467,44.677585551462,44.7096059363151,44.677585551462,44.7096059363151,510.45607587122,0.0,1.0
2023-02-21,48.5351,48.68,48.53,48.68,835,44.4032165966779,44.5357809899697,44.3985507691707,44.5357809899697,912.699835872523,0.0,1.0
2023-02-22,48.5195,48.615,48.5102,48.615,1898,44.3889446537148,44.4763145609568,44.3804363800253,44.4763145609568,2074.61591435455,0.0,1.0
2023-02-23,48.6602,48.6602,48.5381,48.5381,750,44.5176666008243,44.5176666008243,44.4059612010939,44.4059612010939,819.790271741786,0.0,1.0
2023-02-24,48.4325,48.47,48.3747,48.4,845,44.3093511256514,44.3436586808511,44.2564717472368,44.2796179111449,923.630372829079,0.0,1.0
2023-02-27,48.5601,48.64,48.5272,48.5451,2564,44.4260883001444,44.4991862644233,44.3959891383825,44.4123652780645,2802.58967566126,0.0,1.0
2023-02-28,48.5669,48.615,48.4,48.4,1311,44.4323094034873,44.4763145609568,44.2796179111449,44.2796179111449,1432.99339500464,0.0,1.0
2023-03-01,48.5943,48.5943,48.51,48.51,540,44.4573767904866,44.4573767904866,44.3802534063975,44.3802534063975,590.248995654086,0.0,1.0
2023-03-02,48.5881,48.6237,48.4,48.4,8797,44.4517046080269,44.4842739137632,44.2796179111449,44.2796179111449,9615.59336068333,0.0,1.0
2023-03-03,48.75,48.755,48.28,48.641,28962,44.5998217596759,44.6043961003692,44.1698337345057,44.500101132562,31657.0211335809,0.0,1.0
2023-03-06,48.6389,48.74,48.55,48.74,1033,44.4981799094708,44.5906730782893,44.4168481319439,44.5906730782893,1129.12446761235,0.0,1.0
2023-03-07,48.4259,48.6,48.42,48.6,1615,44.3033129959362,44.4625915388769,44.2979152739181,44.4625915388769,1765.28171848398,0.0,1.0
2023-03-08,48.5619,48.64,48.5619,48.64,150,44.427735062794,44.4991862644233,44.427735062794,44.4991862644233,163.958054348357,0.0,1.0
2023-03-09,48.2609,48.48,48.2609,48.48,1025,44.1523597530573,44.3528073622377,44.1523597530573,44.3528073622377,1120.38003804711,0.0,1.0
2023-03-10,48.06,48.06,47.89,48.0288,1610,43.9685627440005,43.9685627440005,43.8130351604283,43.9400188580743,1759.8164500057,0.0,1.0
2023-03-13,47.8026,47.8898,47.8026,47.8898,336,43.7330756851094,43.8128521868006,43.7330756851094,43.8128521868006,367.266041740321,0.0,1.0
2023-03-14,47.8445,48.08,47.8,48.08,2151,43.7714086601193,43.9868601067737,43.7306970279489,43.9868601067737,2351.15849935544,0.0,1.0
2023-03-15,47.7048,47.72,47.541,47.72,1425,43.6436015811485,43.6575075768561,43.493746180036,43.6575075768561,1557.60151630939,0.0,1.0
2023-03-16,47.8956,47.95,47.885,47.95,814,43.8181584220048,43.8679272487479,43.808460819735,43.8679272487479,889.745708263753,0.0,1.0
2023-03-17,47.6051,47.8499,47.52,47.8499,4382,43.5523892277241,43.776348948068,43.4745339491241,43.776348948068,4789.76129436335,0.0,1.0
2023-03-20,47.7878,47.7878,47.67,47.67,3108,43.7195356366573,43.7195356366573,43.6117641699231,43.6117641699231,3397.21088609796,0.0,1.0
2023-03-21,48.1,48.1,48.09,48.09,285,44.0051574695469,44.0051574695469,43.9960087881603,43.9960087881603,311.520303261879,0.0,1.0
2023-03-22,47.61,47.6499,47.5361,47.616,3396,43.7919575133817,43.8286577676305,43.7239838595225,43.7974763486071,3692.08341396005,0.256961,1.0
2023-03-23,47.5253,47.55,47.4001,47.4001,1030,43.7140499561168,43.7367691611279,43.5988902610806,43.5988902610806,1119.80150658977,0.0,1.0
2023-03-24,47.4325,47.5099,47.4205,47.5099,1067,43.6286919712976,43.699884945705,43.6176543008468,43.699884945705,1160.0273859527,0.0,1.0
2023-03-27,47.6729,47.6729,47.52,47.52,1691,43.8498133026611,43.8498133026611,43.709174985001,43.709174985001,1838.43140547893,0.0,1.0
2023-03-28,47.6509,47.6509,47.58,47.63,1876,43.8295775735014,43.8295775735014,43.7643633372548,43.8103536307997,2039.5608022936,0.0,1.0
2023-03-29,47.7149,47.88,47.66,47.88,1831,43.8884451492388,44.0403050985238,43.8379478069265,44.0403050985238,1990.63743550084,0.0,1.0
2023-03-30,47.875,47.92,47.76,47.92,4428,44.0357060691693,44.0770973333596,43.9299283940162,44.0770973333596,4814.05929240728,0.0,1.0
2023-03-31,47.97,47.97,47.97,47.97,247,44.1230876269045,44.1230876269045,44.1230876269045,44.1230876269045,268.534924395799,0.0,1.0
2023-04-03,47.8997,47.8997,47.8997,47.8997,94,44.0584252741804,44.0584252741804,44.0584252741804,44.0584252741804,102.195477300426,0.0,1.0
2023-04-04,47.73,47.9599,47.73,47.91,12432,43.9023342178893,44.1137975876084,43.9023342178893,44.0678992746507,13515.8954659456,0.0,1.0
2023-04-05,47.715,47.8,47.715,47.8,1951,43.8885371298259,43.9667206288521,43.8885371298259,43.9667206288521,2121.09974694819,0.0,1.0
2023-04-06,47.71,47.8199,47.64,47.66,2851,43.8839381004714,43.9850247656829,43.8195516895086,43.8379478069265,3099.56708280333,0.0,1.0
2023-04-10,47.83,47.83,47.77,47.82,1043,43.9943148049789,43.9943148049789,43.9391264527252,43.98511674627,1133.93492366323,0.0,1.0
2023-04-11,47.905,47.905,47.81,47.9,4951,44.0633002452962,44.0633002452962,43.975918687561,44.0587012159417,5382.65753313198,0.0,1.0
2023-04-12,47.885,47.98,47.75,47.75,17406,44.0449041278783,44.1322856856134,43.9207303353072,43.9207303353072,18923.5582754384,0.0,1.0
2023-04-13,48.1348,48.1348,47.875,47.875,2960,44.2746716344282,44.2746716344282,44.0357060691693,44.0357060691693,3218.07034903468,0.0,1.0
2023-04-14,48.12,48.13,47.91,48.0899,1606,44.2610585075389,44.2702565662479,44.0678992746507,44.233372350825,1746.02060153706,0.0,1.0
2023-04-17,48.145,48.18,48.04,48.0809,1085,44.2840536543114,44.3162468597927,44.1874740378672,44.2250940979869,1179.5967326698,0.0,1.0
2023-04-18,48.1348,48.164,48.1348,48.164,332,44.2746716344282,44.3015299658584,44.2746716344282,44.3015299658584,360.945728337673,0.0,1.0
2023-04-19,48.135,48.21,48.01,48.02,1351,44.2748555956024,44.3438410359196,44.1598798617403,44.1690779204493,1468.78818971143,0.0,1.0
2023-04-20,48.075,48.18,48.04,48.0901,924,44.2196672433486,44.3162468597927,44.1874740378672,44.2335563119991,1004.55979814461,0.0,1.0
2023-04-21,48.0246,48.1099,47.9701,48.1099,672,44.1733090274554,44.2517684682429,44.1231796074916,44.2517684682429,730.58894410517,0.0,1.0
2023-04-24,48.0415,48.0415,48.0415,48.0415,192,44.1888537466736,44.1888537466736,44.1888537466736,44.1888537466736,208.739698315762,0.0,1.0
2023-04-25,47.7346,47.99,47.62,47.99,1205,43.9065653248954,44.1414837443224,43.8011555720907,44.1414837443224,1310.05904411716,0.0,1.0
2023-04-26,47.67,47.829,47.53,47.829,3788,43.8471458656355,43.9933949991081,43.71837304371,43.9933949991081,4118.2602980214,0.0,1.0
2023-04-27,47.8164,47.8164,47.75,47.76,3354,43.9818054451348,43.9818054451348,43.9207303353072,43.9299283940162,3646.42160495348,0.0,1.0
2023-04-28,47.9489,47.9489,47.9489,47.9489,217,44.1036797230285,44.1036797230285,44.1036797230285,44.1036797230285,235.919346533961,0.0,1.0
2023-05-01,47.8758,47.99,47.81,47.99,62673,44.036441913866,44.1414837443224,43.975918687561,44.1414837443224,68137.2037111656,0.0,1.0
2023-05-02,47.7632,47.92,47.7632,47.92,622,43.9328717728031,44.0770973333596,43.9328717728031,44.0770973333596,676.229647668772,0.0,1.0
2023-05-03,47.7802,47.91,47.7802,47.91,636,43.9485084726083,44.0678992746507,43.9485084726083,44.0678992746507,691.450250670964,0.0,1.0
2023-05-04,47.715,47.8222,47.67,47.67,1520,43.8885371298259,43.987140319186,43.8471458656355,43.8471458656355,1652.52261166645,0.0,1.0
2023-05-05,48.0438,48.12,48.02,48.02,809,44.1909693001766,44.2610585075389,44.1690779204493,44.1690779204493,879.533416340896,0.0,1.0
2023-05-08,48.005,48.13,47.98,48.13,791,44.1552808323858,44.2702565662479,44.1322856856134,44.2702565662479,859.964069623794,0.0,1.0
2023-05-09,48.0285,48.06,47.98,48.06,2116,44.1768962703519,44.2058701552851,44.1322856856134,44.2058701552851,2300.4854251883,0.0,1.0
2023-05-10,48.0173,48.0173,48.0173,48.0173,331,44.1665944445979,44.1665944445979,44.1665944445979,44.1665944445979,359.858542408945,0.0,1.0
2023-05-11,47.8296,47.99,47.79,47.91,3237,43.9939468826306,44.1414837443224,43.9575225701431,44.0678992746507,3519.22085129231,0.0,1.0
2023-05-12,47.8725,48.04,47.85,48.04,595,44.0334065544921,44.1874740378672,44.0127109223969,44.1874740378672,646.875627593118,0.0,1.0
2023-05-15,48.0827,48.16,48.0686,48.16,838,44.2267497485545,44.2978507423748,44.2137804857749,44.2978507423748,911.061808274006,0.0,1.0
2023-05-16,47.9101,48.06,47.83,48.06,1987,44.0679912552378,44.2058701552851,43.9943148049789,44.2058701552851,2160.2384403824,0.0,1.0
2023-05-17,48.0878,48.0878,47.86,47.99,2703,44.2314407584961,44.2314407584961,44.0219089811058,44.1414837443224,2938.6635653516,0.0,1.0
2023-05-18,48.0857,48.23,47.9801,48.21,395,44.2295091661672,44.3622371533375,44.1323776662005,44.3438410359196,429.438441847533,0.0,1.0
2023-05-19,48.045,48.1442,48.045,48.1442,371,44.1920730672217,44.2833178096146,44.1920730672217,44.2833178096146,403.345979558062,0.0,1.0
2023-05-22,48.295,48.295,48.185,48.185,609,44.4220245349458,44.4220245349458,44.3208458891472,44.3208458891472,662.09623059531,0.0,1.0
2023-05-23,48.1525,48.39,48.15,48.19,1065,44.2909521983431,44.509406092681,44.2886526836658,44.3254449185017,1157.85301409525,0.0,1.0
2023-05-24,47.9575,48.1299,47.8601,48.1299,2254,44.1115900535183,44.2701645856608,44.0220009616929,44.2701645856608,2450.51708335275,0.0,1.0
2023-05-25,47.88,48.0599,47.88,47.935,1530,44.0403050985238,44.2057781746981,44.0403050985238,44.0908944214231,1663.39447095373,0.0,1.0
2023-05-26,48.09,48.09,47.99,47.99,457,44.233464331412,44.233464331412,44.1414837443224,44.1414837443224,496.843969428665,0.0,1.0
2023-05-30,47.9853,48.11,47.9812,48.008,1606,44.1371606567292,44.25186044883,44.1333894526585,44.1580402499985,1746.02060153706,0.0,1.0
2023-05-31,47.8796,47.93,47.81,47.81,1501,44.0399371761754,44.0862953920686,43.975918687561,43.975918687561,1631.86607902062,0.0,1.0
2023-06-01,48.0012,48.02,48.0012,48.02,1340,44.1517855700764,44.1690779204493,44.1517855700764,44.1690779204493,1456.82914449543,0.0,1.0
2023-06-02,48.2807,48.5,48.22,48.39,10763,44.408871310992,44.6105847384796,44.3530390946286,44.509406092681,11701.3821508987,0.0,1.0
2023-06-05,48.2806,48.36,48.18,48.18,681,44.4087793304049,44.4818119165541,44.3162468597927,44.3162468597927,740.373617463721,0.0,1.0
2023-06-06,48.55,48.55,48.28,48.28,658,44.6565750320244,44.6565750320244,44.4082274468824,44.4082274468824,715.368341102979,0.0,1.0
2023-06-07,48.689,48.77,48.689,48.77,729,44.784428048079,44.8589323236217,44.784428048079,44.8589323236217,792.558542042662,0.0,1.0
2023-06-08,48.6852,48.78,48.64,48.64,1223,44.7809327857696,44.8681303823306,44.7393575604051,44.7393575604051,1329.62839083426,0.0,1.0
2023-06-09,48.6038,48.76,48.5946,48.651,613,44.7060605878787,44.8497342649127,44.6975983738664,44.749475424985,666.444974310221,0.0,1.0
2023-06-12,48.6771,48.704,48.6771,48.704,363,44.7734823582154,44.7982251361425,44.7734823582154,44.7982251361425,394.648492128239,0.0,1.0
2023-06-13,48.8286,48.8286,48.37,48.37,565,44.9128329476562,44.9128329476562,44.4910099752631,44.4910099752631,614.260049731281,0.0,1.0
2023-06-14,48.7644,48.8247,48.72,48.8247,541,44.8537814107446,44.9092457047597,44.8129420300768,44.9092457047597,588.167587441811,0.0,1.0
2023-06-15,48.7654,48.7654,48.76,48.76,383,44.8547012166155,44.8547012166155,44.8497342649127,44.8497342649127,416.392210702798,0.0,1.0
2023-06-16,48.7003,48.89,48.7003,48.89,1086,44.7948218544202,44.9693090281292,44.7948218544202,44.9693090281292,1180.68391859853,0.0,1.0
2023-06-20,48.6253,48.6799,48.54,48.6799,1890,44.7258364141029,44.7760578146539,44.6473769733155,44.7760578146539,2054.78140529579,0.0,1.0
2023-06-21,48.297,48.35,48.297,48.35,445,44.7139157300161,44.7629837370081,44.7139157300161,44.7629837370081,480.659424456813,0.31534,1.0
2023-06-22,48.1497,48.1497,48.1497,48.1497,105,44.5775437030366,44.5775437030366,44.5775437030366,44.5775437030366,113.414021501046,0.0,1.0
2023-06-23,47.905,48.0599,47.905,47.94,889,44.3509976405661,44.494405834586,44.3509976405661,44.3834010414099,960.238715375522,0.0,1.0
2023-06-26,47.9553,48.05,47.9553,48.05,606,44.3975659566359,44.4852403012045,44.3975659566359,44.4852403012045,654.56092409175,0.0,1.0
2023-06-27,48.1273,48.2,48.0,48.05,2346,44.5568055264966,44.6241120191063,44.4389497285706,44.4852403012045,2533.99328039479,0.0,1.0
2023-06-28,48.1109,48.26,48.05,48.05,1209,44.5416222186726,44.679660706267,44.4852403012045,44.4852403012045,1305.88144756919,0.0,1.0
2023-06-29,48.2636,48.3499,48.2636,48.34,1471,44.6829936274966,44.7628911558628,44.6829936274966,44.7537256224813,1588.87643455275,0.0,1.0
2023-06-30,48.3618,48.45,48.29,48.3112,1867,44.7739083121497,44.8555648822759,44.7074350498474,44.7270622526441,2016.6093156424,0.0,1.0
2023-07-03,48.4145,48.4699,48.4145,48.4699,236,44.8226985757058,44.8739885301842,44.8226985757058,44.8739885301842,254.911514992827,0.0,1.0
2023-07-05,48.2799,48.3699,48.2201,48.285,3372,44.6980843541753,44.7814073849164,44.6427208293051,44.702805992584,3642.21029049073,0.0,1.0
2023-07-06,48.0252,48.04,48.0,48.0,2731,44.4622801771781,44.4759821866777,44.4389497285706,44.4389497285706,2949.8446925653,0.0,1.0
2023-07-07,48.125,48.19,48.125,48.19,2752,44.5546761601554,44.6148539045795,44.5546761601554,44.6148539045795,2972.52749686551,0.0,1.0
2023-07-10,48.1955,48.1955,48.1955,48.1955,171,44.6199458675692,44.6199458675692,44.6199458675692,44.6199458675692,184.702835015989,0.0,1.0
2023-07-11,48.3452,48.3452,48.3452,48.3452,207,44.7585398420352,44.7585398420352,44.7585398420352,44.7585398420352,223.587642387776,0.0,1.0
2023-07-12,48.5312,48.5312,48.45,48.45,1854,44.9307407722334,44.9307407722334,44.8555648822759,44.8555648822759,2002.56757964704,0.0,1.0
2023-07-13,48.6718,48.6718,48.5901,48.5901,3327,45.06090986248,45.06090986248,44.9852710667962,44.9852710667962,3593.604281276,0.0,1.0
2023-07-14,48.535,48.57,48.5,48.57,1128,44.9342588557536,44.9666622565974,44.9018554549099,44.9666622565974,1218.39063098266,0.0,1.0
2023-07-17,48.5904,48.6399,48.5904,48.6399,307,44.985548810232,45.0313764771396,44.985548810232,45.0313764771396,331.600996198296,0.0,1.0
2023-07-18,48.6955,48.6955,48.6955,48.6955,79,45.0828515939085,45.0828515939085,45.0828515939085,45.0828515939085,85.3305495103107,0.0,1.0
2023-07-19,48.74,48.7899,48.66,48.7,3087,45.1240502035527,45.1702481950414,45.0499852873384,45.0870177454456,3334.37223213075,0.0,1.0
2023-07-20,48.6287,48.7,48.51,48.59,4558,45.0210073888696,45.0870177454456,44.9111135694366,44.9851784856509,4923.24866668349,0.0,1.0
2023-07-21,48.54,48.6951,48.54,48.62,5089,44.938887913017,45.0824812693274,44.938887913017,45.0129528292313,5496.79957541736,0.0,1.0
2023-07-24,48.7388,48.82,48.66,48.74,2225,45.1229392298095,45.198115119767,45.0499852873384,45.1240502035527,2403.29712228407,0.0,1.0
2023-07-25,48.789,48.9199,48.789,48.9199,1721,45.169414964734,45.2906036838896,45.169414964734,45.2906036838896,1858.90981907905,0.0,1.0
2023-07-26,48.7853,48.7853,48.7853,48.7853,179,45.1659894623591,45.1659894623591,45.1659894623591,45.1659894623591,193.34390332083,0.0,1.0
2023-07-27,48.7517,48.7517,48.7517,48.7517,84,45.1348821975491,45.1348821975491,45.1348821975491,45.1348821975491,90.7312172008366,0.0,1.0
2023-07-28,48.9238,48.93,48.75,48.88,2184,45.294214348555,45.2999543795616,45.1333083180795,45.2536638069277,2359.01164722176,0.0,1.0
2023-07-31,49.0252,49.09,49.0252,49.035,571,45.3880916298566,45.4480842119902,45.3880916298566,45.3971645820929,616.756250258069,0.0,1.0
2023-08-01,48.88,48.8943,48.76,48.84,4495,45.2536638069277,45.266902910701,45.1425664326063,45.2166313488206,4855.20025378287,0.0,1.0
2023-08-02,48.6675,48.79,48.56,48.69,5003,45.0569288732335,45.1703407761866,44.9574041420706,45.0777596309188,5403.90809114031,0.0,1.0
2023-08-03,48.7052,48.75,48.69,48.69,1210,45.0918319649995,45.1333083180795,45.0777596309188,45.0777596309188,1306.96158110729,0.0,1.0
2023-08-04,48.6656,48.82,48.63,48.81,1645,45.0551698314734,45.198115119767,45.0222109437581,45.1888570052402,1776.81967018305,0.0,1.0
2023-08-07,48.7052,48.7052,48.63,48.657,2788,45.0918319649995,45.0918319649995,45.0222109437581,45.0472078529804,3011.41230423729,0.0,1.0
2023-08-08,48.6056,48.62,48.53,48.6165,730,44.9996211443127,45.0129528292313,44.9296297984902,45.0097124891469,788.497482816795,0.0,1.0
2023-08-09,48.5748,48.5748,48.5,48.56,1231,44.9711061515702,44.9711061515702,44.9018554549099,44.9574041420706,1329.6443854075,0.0,1.0
2023-08-10,48.5933,48.68,48.5933,48.66,707,44.9882336634448,45.068501516392,44.9882336634448,45.0499852873384,763.654411440375,0.0,1.0
2023-08-11,48.559,48.76,48.38,48.38,599,44.9564783306179,45.1425664326063,44.7907580805884,44.7907580805884,646.999989325014,0.0,1.0
2023-08-14,48.5,48.5,48.5,48.5,157,44.9018554549099,44.9018554549099,44.9018554549099,44.9018554549099,169.580965482516,0.0,1.0
2023-08-15,48.3277,48.53,48.32,48.53,1229,44.7423381416133,44.9296297984902,44.7352093934277,44.9296297984902,1327.48411833129,0.0,1.0
2023-08-16,48.16,48.3497,48.16,48.3497,442,44.5870795609992,44.7627059935723,44.5870795609992,44.7627059935723,477.419023842497,0.0,1.0
2023-08-17,48.1305,48.26,48.1305,48.2,323,44.5597681231451,44.679660706267,44.5597681231451,44.6241120191063,348.883132807979,0.0,1.0
2023-08-18,48.1505,48.24,48.144,48.144,1548,44.5782843521987,44.6611444772134,44.5722665777563,44.5722665777563,1672.04671698685,0.0,1.0
2023-08-21,48.1408,48.17,48.1105,48.1105,1151,44.5693039811077,44.5963376755259,44.5412518940916,44.5412518940916,1243.23370235908,0.0,1.0
2023-08-22,48.0973,48.18,48.06,48.18,495,44.5290311829162,44.6055957900527,44.4944984157313,44.6055957900527,534.666101362073,0.0,1.0
2023-08-23,48.2953,48.31,48.21,48.21,1658,44.7123418505466,44.7259512789009,44.6333701336331,44.6333701336331,1790.86140617842,0.0,1.0
2023-08-24,48.1712,48.23,48.14,48.23,319,44.5974486492691,44.6518863626866,44.5685633319456,44.6518863626866,344.562598655559,0.0,1.0
2023-08-25,48.2177,48.2177,48.16,48.16,438,44.6404988818187,44.6404988818187,44.5870795609992,44.5870795609992,473.098489690077,0.0,1.0
2023-08-28,48.3303,48.4499,47.77,47.77,1380,44.7447452513903,44.8554723011307,44.2260130944545,44.2260130944545,1490.58428258517,0.0,1.0
2023-08-29,48.4908,48.4908,48.31,48.31,2571,44.8933379895452,44.8933379895452,44.7259512789009,44.7259512789009,2777.02332646847,0.0,1.0
2023-08-30,48.42,48.42,48.42,48.42,335,44.8277905386956,44.8277905386956,44.8277905386956,44.8277905386956,361.844735265241,0.0,1.0
2023-08-31,48.41,48.6099,48.41,48.5947,923,44.8185324241688,45.0036021335592,44.8185324241688,44.9895297994785,996.963255671098,0.0,1.0
2023-09-01,48.551,48.551,48.551,48.551,173,44.9490718389965,44.9490718389965,44.9490718389965,44.9490718389965,186.863102092199,0.0,1.0
2023-09-05,48.28,48.46,48.28,48.41,11122,44.6981769353206,44.8648229968027,44.6981769353206,44.8185324241688,12013.245210806,0.0,1.0
2023-09-06,48.3371,48.4,48.3371,48.4,425,44.7510407692685,44.809274309642,44.7510407692685,44.809274309642,459.05675369471,0.0,1.0
2023-09-07,48.3154,48.39,48.3154,48.33,890,44.7309506607454,44.8000161951152,44.7309506607454,44.7444675079545,961.318848913627,0.0,1.0
2023-09-08,48.2874,48.31,48.24,48.24,1181,44.7050279400704,44.7259512789009,44.6611444772134,44.6611444772134,1275.63770850224,0.0,1.0
2023-09-11,48.3428,48.4,48.11,48.11,451,44.7563178945488,44.809274309642,44.5407889883652,44.5407889883652,487.140225685444,0.0,1.0
2023-09-12,48.3699,48.3699,48.3699,48.3699,140,44.7814073849164,44.7814073849164,44.7814073849164,44.7814073849164,151.218695334728,0.0,1.0
2023-09-13,48.295,48.39,48.295,48.345,580,44.7120641071108,44.8000161951152,44.7120641071108,44.7583546797447,626.477452101015,0.0,1.0
2023-09-14,48.5217,48.5217,48.13,48.13,1062,44.921945563433,44.921945563433,44.5593052174188,44.5593052174188,1147.10181746772,0.0,1.0
2023-09-15,48.4536,48.455,48.4536,48.455,283,44.8588978035056,44.8601939395393,44.8588978035056,44.8601939395393,305.677791283771,0.0,1.0
2023-09-18,48.3604,48.3604,48.2,48.2,658,44.7726121761159,44.7726121761159,44.6241120191063,44.6241120191063,710.727868073221,0.0,1.0
2023-09-19,48.3035,48.41,48.25,48.41,1117,44.7199335044585,44.8185324241688,44.6704025917402,44.8185324241688,1206.50916206351,0.0,1.0
2023-09-20,47.6644,47.91,47.6644,47.8023,601,44.6878180309766,44.9180806191641,44.6878180309766,44.8171063490184,641.031620298467,0.604411,1.0
2023-09-21,47.4943,47.6501,47.4943,47.6501,623,44.528340562529,44.6744110480324,44.528340562529,44.6744110480324,664.497004069794,0.0,1.0
2023-09-22,47.4602,47.4701,46.46,46.46,1902,44.4963700647392,44.505651822162,43.5586312996528,43.5586312996528,2028.68908786636,0.0,1.0
2023-09-25,47.4737,47.55,47.38,47.4783,913,44.5090270066794,44.5805621674234,44.4211784541014,44.5133397424517,973.813426509987,0.0,1.0
2023-09-26,47.3536,47.4899,47.23,47.43,4490,44.3964271009737,44.5242153370078,44.280545765876,44.4680560168431,4789.07150605678,0.0,1.0
2023-09-27,47.32,47.56,47.25,47.53,3818,44.3649253788112,44.5899376799717,44.2992967909728,44.5618111423267,4072.31069267813,0.0,1.0
2023-09-28,47.4693,47.54,47.36,47.42,920,44.5049017811582,44.571186654875,44.4024274290047,44.4586805042948,981.279684982679,0.0,1.0
2023-09-29,47.4752,47.51,47.41,47.51,2563,44.5104333335617,44.54306011723,44.4493049917464,44.54306011723,2733.71720935936,0.0,1.0
2023-10-02,47.3399,47.3399,47.3399,47.3399,87,44.3835826487825,44.3835826487825,44.3835826487825,44.3835826487825,92.7949267320577,0.0,1.0
2023-10-03,47.1809,47.23,47.17,47.17,615,44.2345119992636,44.280545765876,44.2242926905859,44.2242926905859,655.964137243857,0.0,1.0
2023-10-04,47.1608,47.2309,47.0899,47.0899,953,44.2156672190414,44.2813895620054,44.1491948350736,44.1491948350736,1016.47776063967,0.0,1.0
2023-10-05,47.2097,47.2097,47.1,47.1,930,44.2615134754029,44.2615134754029,44.1586641027475,44.1586641027475,991.9457685151,0.0,1.0
2023-10-06,47.2295,47.2295,47.02,47.07,3010,44.2800769902486,44.2800769902486,44.0836600023606,44.1305375651024,3210.49114325855,0.0,1.0
2023-10-09,47.303,47.303,47.26,47.261,557,44.348987007479,44.348987007479,44.3086723035211,44.3096098547759,594.100852755819,0.0,1.0
2023-10-10,47.5076,47.5076,47.45,47.45,2486,44.5408099942184,44.5408099942184,44.4868070419398,44.4868070419398,2651.58836615972,0.0,1.0
2023-10-11,47.505,47.5541,47.47,47.5541,590,44.5383723609558,44.5844061275682,44.5055580670365,44.5844061275682,629.298928412806,0.0,1.0
2023-10-12,47.33,47.4208,47.23,47.37,684,44.3743008913596,44.4594305452986,44.280545765876,44.411802941553,729.560113617557,0.0,1.0
2023-10-13,47.2556,47.2556,47.2,47.2,227,44.3045470779998,44.3045470779998,44.252419228231,44.252419228231,242.120096185944,0.0,1.0
2023-10-16,47.3179,47.3304,47.2701,47.3303,674,44.3629565211761,44.3746759118615,44.3181415711949,44.374582156736,718.894030085137,0.0,1.0
2023-10-17,47.4533,47.4533,47.44,47.44,159,44.4899009610808,44.4899009610808,44.4774315293915,44.4774315293915,169.590728165485,0.0,1.0
2023-10-18,47.1931,47.22,47.1931,47.22,439,44.2459501245726,44.2711702533277,44.2459501245726,44.2711702533277,468.241067073257,0.0,1.0
2023-10-19,46.9769,47.092,46.9769,47.092,3357,44.0432515432772,44.1511636927088,44.0432515432772,44.1511636927088,3580.60424183354,0.0,1.0
2023-10-20,46.925,47.0233,46.925,47.0233,486,43.9945926331512,44.0867539215016,43.9945926331512,44.0867539215016,518.371659675634,0.0,1.0
2023-10-23,46.8488,47.01,46.845,46.845,7409,43.9231512275328,44.0742844898123,43.9195885327644,43.9195885327644,7902.5012891703,0.0,1.0
2023-10-24,46.8891,47.05,46.78,47.04,4685,43.9609345431027,44.1117865400057,43.8586477012001,44.1024110274573,4997.06013493897,0.0,1.0
2023-10-25,46.91,46.99,46.8,46.99,1122,43.9805293643287,44.0555334647156,43.8773987262968,44.0555334647156,1196.73457233757,0.0,1.0
2023-10-26,46.8373,46.8899,46.8373,46.8899,646,43.9123693881022,43.9616845841065,43.9123693881022,43.9616845841065,689.02899619436,0.0,1.0
2023-10-27,46.7452,46.8399,46.7452,46.8399,289,43.8260209175318,43.9148070213648,43.8260209175318,43.9148070213648,308.249814086951,0.0,1.0
2023-10-30,46.78,46.8482,46.78,46.79,439,43.8586477012001,43.9225886967799,43.8586477012001,43.8680232137485,468.241067073257,0.0,1.0
2023-10-31,46.8951,46.8951,46.86,46.86,594,43.9665598506317,43.9665598506317,43.9336518015869,43.9336518015869,633.565361825773,0.0,1.0
2023-11-01,46.9632,47.02,46.92,46.9201,990,44.030407091086,44.0836600023606,43.9899048768771,43.9899986320026,1055.94226970962,0.0,1.0
2023-11-02,47.2754,47.2754,47.21,47.26,617,44.3231105928456,44.3231105928456,44.2617947407793,44.3086723035211,658.09735395034,0.0,1.0
2023-11-03,47.5413,47.59,47.481,47.481,1673,44.5724054715063,44.6180642176168,44.5158711308397,44.5158711308397,1784.43577497394,0.0,1.0
2023-11-06,47.4318,47.496,47.4201,47.43,803,44.4697436091018,44.5299343996623,44.4587742594203,44.4680560168431,856.486507653362,0.0,1.0
2023-11-07,47.3843,47.4399,47.3843,47.4112,656,44.4252099244972,44.477337774266,44.4252099244972,44.4504300532522,699.69507972678,0.0,1.0
2023-11-08,47.235,47.42,47.21,47.42,1161,44.2852335221502,44.4586805042948,44.2617947407793,44.4586805042948,1238.33229811401,0.0,1.0
2023-11-09,47.1954,47.3492,47.1954,47.3028,1684,44.2481064924587,44.3923018754524,44.2481064924587,44.3487994972281,1796.1684668596,0.0,1.0
2023-11-10,47.195,47.2799,47.01,47.09,1127,44.2477314719568,44.3273295734923,44.0742844898123,44.1492885901991,1202.06761410378,0.0,1.0
2023-11-13,47.2026,47.23,47.2026,47.23,232,44.2548568614936,44.280545765876,44.2548568614936,44.280545765876,247.453137952154,0.0,1.0
2023-11-14,47.7,47.7,47.59,47.69,6907,44.7211948556487,44.7211948556487,44.6180642176168,44.7118193431003,7367.06389584279,0.0,1.0
2023-11-15,47.7733,47.79,47.7,47.73,1133,44.7899173626281,44.8055744685839,44.7211948556487,44.7493213932937,1208.46726422324,0.0,1.0
2023-11-16,47.6299,47.6992,47.58,47.6992,958,44.6554725126847,44.7204448146448,44.6086887050684,44.7204448146448,1021.81080240588,0.0,1.0
2023-11-17,47.7976,47.7976,47.7976,47.7976,138,44.8126998581206,44.8126998581206,44.8126998581206,44.8126998581206,147.191952747402,0.0,1.0
2023-11-20,47.8601,47.9099,47.8601,47.9099,284,44.8712968115478,44.9179868640386,44.8712968115478,44.9179868640386,302.916772320741,0.0,1.0
2023-11-21,47.85,47.86,47.7401,47.86,1137,44.861827543874,44.8712030564224,44.7587906609676,44.8712030564224,1212.7336976362,0.0,1.0
2023-11-22,47.8401,47.8401,47.835,47.835,233,44.8525457864511,44.8525457864511,44.8477642750515,44.8477642750515,248.519746305396,0.0,1.0
2023-11-24,47.9005,47.9005,47.9005,47.9005,144,44.9091738822432,44.9091738822432,44.9091738822432,44.9091738822432,153.591602866854,0.0,1.0
2023-11-27,47.8751,47.8751,47.8751,47.8751,104,44.8853600803704,44.8853600803704,44.8853600803704,44.8853600803704,110.927268737172,0.0,1.0
2023-11-28,47.8038,47.8038,47.77,47.77,368,44.8185126759006,44.8185126759006,44.7868234434872,44.7868234434872,392.511873993072,0.0,1.0
2023-11-29,47.9153,47.9153,47.87,47.8701,455,44.9230496408148,44.9230496408148,44.8805785689707,44.8806723240962,485.306800725129,0.0,1.0
2023-11-30,47.9112,47.9112,47.89,47.89,120,44.9192056806699,44.9192056806699,44.8993295940674,44.8993295940674,127.993002389045,0.0,1.0
2023-12-01,48.2578,48.2578,47.99,47.99,984,45.2441609455959,45.2441609455959,44.993084719551,44.993084719551,1049.54261959017,0.0,1.0
2023-12-04,48.2387,48.2387,48.2,48.2,553,45.2262537166285,45.2262537166285,45.1899704830664,45.1899704830664,589.83441934285,0.0,1.0
2023-12-05,48.1335,48.1335,48.12,48.12,268,45.1276233246198,45.1276233246198,45.1149663826796,45.1149663826796,285.851038668868,0.0,1.0
2023-12-06,48.2353,48.35,48.23,48.35,500,45.2230660423621,45.3306031712917,45.2180970207114,45.3306031712917,533.304176621022,0.0,1.0
2023-12-07,48.2402,48.2799,48.22,48.22,843,45.2276600435108,45.2648808283277,45.2087215081631,45.2087215081631,899.150841783042,0.0,1.0
2023-12-08,48.325,48.4,48.3,48.3,1357,45.3071643899208,45.3774807340335,45.2837256085499,45.2837256085499,1447.38753534945,0.0,1.0
2023-12-11,48.2642,48.31,48.2642,48.31,334,45.2501612736268,45.2931011210983,45.2501612736268,45.2931011210983,356.247189982843,0.0,1.0
2023-12-12,48.2885,48.352,48.2,48.23,3758,45.2729437691193,45.3324782738014,45.1899704830664,45.2180970207114,4008.3141914836,0.0,1.0
2023-12-13,48.6135,48.6135,48.32,48.32,1448,45.5776479269408,45.5776479269408,45.3024766336466,45.3024766336466,1544.44889549448,0.0,1.0
2023-12-14,48.8693,48.8711,48.8693,48.8711,1597,45.8174735379277,45.8191611301864,45.8174735379277,45.8191611301864,1703.37354012754,0.0,1.0
2023-12-15,48.8245,48.97,48.775,48.88,2028,45.7754712417111,45.9118849492897,45.7290624545967,45.8275053363545,2163.08174037486,0.0,1.0
2023-12-18,48.7993,48.8695,45.43,45.57,3110,45.7518449500893,45.8176610481787,42.5929535071723,42.7242106828493,3317.15197858275,0.0,1.0
2023-12-19,48.9087,48.9087,48.88,48.88,75812,45.8544130573682,45.8544130573682,45.8275053363545,45.8275053363545,80861.7124759859,0.0,1.0
2023-12-20,48.2716,48.57,48.2716,48.57,686,45.7403758855888,46.0231286463065,45.7403758855888,46.0231286463065,723.962515805061,0.515467,1.0
2023-12-21,48.4816,48.51,48.3975,48.48,1907,45.9393640885068,45.9662748740443,45.8596740510525,45.9378479879131,2012.53136682252,0.0,1.0
2023-12-22,48.4994,48.65,48.47,48.65,1290,45.9562307076113,46.0989336759895,45.9283723592027,46.0989336759895,1361.38723817569,0.0,1.0
2023-12-26,48.7341,48.7341,48.7,48.7,459,46.1786237134438,46.1786237134438,46.1463118195414,46.1463118195414,484.400575443911,0.0,1.0
2023-12-27,48.7577,48.7894,48.7345,48.7345,893,46.2009861972003,46.2310239402122,46.1790027385922,46.1790027385922,942.417677279765,0.0,1.0
2023-12-28,48.7803,48.87,48.71,48.83,2147,46.2224011180858,46.3073975076179,46.1557874482518,46.2694949927764,2265.81271345986,0.0,1.0
2023-12-29,48.648,48.7679,48.56,48.7679,3838,46.0970385502475,46.2106513384849,46.0136530175961,46.2106513384849,4050.39086830877,0.0,1.0
2024-01-02,48.4833,48.6195,48.4,48.6,3368,45.9409749453875,46.0700330084229,45.8620429582301,46.0515555324377,3554.38156447732,0.0,1.0
2024-01-03,48.3551,48.46,48.355,48.45,1429,45.8194973853205,45.9188967304924,45.8194026290334,45.909421101782,1508.07935143649,0.0,1.0
2024-01-04,48.3177,48.4167,48.19,48.19,2300,45.7840585339437,45.8778672581764,45.6630547553122,45.6630547553122,2427.27957194116,0.0,1.0
2024-01-05,48.14,48.3587,48.0,48.24,6937,45.6156766117603,45.8229086116562,45.483017809815,45.710432898864,7320.88625676341,0.0,1.0
2024-01-08,48.4203,48.5499,48.18,48.18,1605,45.8812784845122,46.0040826325987,45.6535791266018,45.6535791266018,1693.8190056372,0.0,1.0
2024-01-09,48.3144,48.3144,48.15,48.15,1293,45.7809315764693,45.7809315764693,45.6251522404706,45.6251522404706,1364.55325500866,0.0,1.0
2024-01-10,48.1742,48.3399,48.1431,48.3399,1532,45.6480832619498,45.8050944296807,45.6186140566605,45.8050944296807,1616.77926270168,0.0,1.0
2024-01-11,48.2648,48.32,48.0701,48.0701,351,45.7339324580658,45.7862379285471,45.5494419670747,45.5494419670747,370.423969457108,0.0,1.0
2024-01-12,48.2421,48.38,48.2421,48.37,1117,45.7124227808932,45.8430917008093,45.7124227808932,45.833616072099,1178.81360080795,0.0,1.0
2024-01-16,48.1024,48.1024,47.8,47.8,1955,45.5800482478092,45.5800482478092,45.2935052356074,45.2935052356074,2063.18763614999,0.0,1.0
2024-01-17,47.9255,47.9255,47.86,47.925,4379,45.4124243759227,45.4124243759227,45.3503590078697,45.4119505944871,4621.32923718711,0.0,1.0
2024-01-18,47.9708,47.9708,47.79,47.79,1234,45.4553489739807,45.4553489739807,45.284029606897,45.284029606897,1302.28825729365,0.0,1.0
2024-01-19,47.99,48.13,47.91,48.11,1439,45.4735421811046,45.6062009830499,45.3977371514216,45.5872497256291,1518.63274087971,0.0,1.0
2024-01-22,47.99,48.335,47.99,48.25,1094,45.4735421811046,45.8004513716126,45.4735421811046,45.7199085275744,1154.54080508854,0.0,1.0
2024-01-23,48.245,48.4697,48.245,48.46,10011,45.7151707132192,45.9280880903414,45.7151707132192,45.9188967304924,10564.99817161,0.0,1.0
2024-01-24,48.12,48.33,48.1,48.33,3441,45.5967253543395,45.7957135572575,45.5777740969188,45.7957135572575,3631.42130741285,0.0,1.0
2024-01-25,48.335,48.4773,48.335,48.4773,1436,45.8004513716126,45.9352895681613,45.8004513716126,45.9352895681613,1515.46672404674,0.0,1.0
2024-01-26,48.22,48.41,48.22,48.405,818,45.6914816414433,45.8715185869405,45.6914816414433,45.8667807725853,863.267256455596,0.0,1.0
2024-01-29,48.6614,48.67,48.4,48.5136,1426,46.1097358927194,46.1178849334103,45.8620429582301,45.96968610038,1504.91333460352,0.0,1.0
2024-01-30,48.5418,48.8,48.531,48.8,1130,45.9964073733433,46.2410681066452,45.9861736943361,46.2410681066452,1192.53300708414,0.0,1.0
2024-01-31,48.3513,48.51,48.03,48.51,4018,45.8158966464106,45.9662748740443,45.5114446959461,45.9662748740443,4240.35187828678,0.0,1.0
2024-02-01,48.34,48.5,48.34,48.49,1649,45.8051891859678,45.9567992453339,45.8051891859678,45.9473236166235,1740.25391918738,0.0,1.0
2024-02-02,48.25,48.25,48.25,48.25,309,45.7199085275744,45.7199085275744,45.7199085275744,45.7199085275744,326.099733795574,0.0,1.0
2024-02-05,48.245,48.2625,48.2126,48.2126,5559,45.7151707132192,45.7317530634624,45.6844696761976,45.6844696761976,5866.62919148736,0.0,1.0
2024-02-06,48.2883,48.428,48.2883,48.428,241,45.7562001855352,45.8885747186192,45.7562001855352,45.8885747186192,254.336685581661,0.0,1.0
2024-02-07,48.3897,48.3897,48.3897,48.3897,110,45.8522830606584,45.8522830606584,45.8522830606584,45.8522830606584,116.087283875447,0.0,1.0
2024-02-08,48.4071,48.47,48.35,48.38,3939,45.8687706546145,45.9283723592027,45.8146648146782,45.8430917008093,4156.98010168532,0.0,1.0
2024-02-09,48.5063,48.5063,48.5063,48.5063,233,45.9627688914214,45.9627688914214,45.9627688914214,45.9627688914214,245.893974027083,0.0,1.0
2024-02-12,48.8707,48.9878,48.6,48.6,1317,46.3080608016276,46.4190204138261,46.0515555324377,46.0515555324377,1389.8813896724,0.0,1.0
2024-02-13,48.3307,48.55,48.3307,48.55,1479,45.7963768512672,46.0041773888858,45.7963768512672,46.0041773888858,1560.8462986526,0.0,1.0
2024-02-14,48.5712,48.69,48.26,48.26,571,46.0242657217518,46.1368361908311,45.7293841562848,45.7293841562848,602.598537208002,0.0,1.0
2024-02-15,48.8156,48.9399,48.8156,48.84,1123,46.2558500874334,46.3736321523034,46.2558500874334,46.2789706214867,1185.14563447388,0.0,1.0
2024-02-16,48.881,48.98,48.71,48.71,1668,46.3178206991993,46.411629423432,46.1557874482518,46.1557874482518,1760.3053591295,0.0,1.0
2024-02-20,48.6421,48.675,48.58,48.59,680,46.0914479293084,46.1226227477655,46.0326042750169,46.0420799037273,717.630482139126,0.0,1.0
2024-02-21,48.7412,48.8084,48.59,48.78,931,46.1853514098282,46.2490276347619,46.0420799037273,46.2221168492245,982.52055716401,0.0,1.0
2024-02-22,48.8322,48.94,48.75,48.79,1604,46.2715796310926,46.3737269085905,46.1936899630933,46.2315924779348,1692.76366669288,0.0,1.0
2024-02-23,48.8801,48.94,48.75,48.75,1398,46.3169678926154,46.3737269085905,46.1936899630933,46.1936899630933,1475.3638441625,0.0,1.0
2024-02-26,48.915,48.935,48.86,48.89,944,46.3500378368146,46.3689890942353,46.2979218789075,46.3263487650386,996.239963440199,0.0,1.0
2024-02-27,49.0651,49.17,49.0,49.0,3076,46.4922670237573,46.5916663689292,46.4305806808528,46.4305806808528,3246.22259273523,0.0,1.0
2024-02-28,48.9691,49.02,48.9657,49.02,541,46.4013009881377,46.4495319382735,46.3980792743762,46.4495319382735,570.938368878335,0.0,1.0
2024-02-29,49.0703,49.13,49.0703,49.13,2014,46.4971943506867,46.5537638540877,46.4971943506867,46.5537638540877,2125.452633865,0.0,1.0
2024-03-01,49.18,49.18,49.13,49.1529,2012,46.6011419976396,46.6011419976396,46.5537638540877,46.5754630438345,2123.34195597636,0.0,1.0
2024-03-04,49.2251,49.2799,49.2251,49.2799,438,46.6438770831234,46.6958035284563,46.6438770831234,46.6958035284563,462.238457613143,0.0,1.0
2024-03-05,49.1201,49.165,49.1201,49.165,267,46.5443829816644,46.586928554574,46.5443829816644,46.586928554574,281.77549813404,0.0,1.0
2024-03-06,49.2352,49.2352,49.2352,49.2352,200,46.6534474681209,46.6534474681209,46.6534474681209,46.6534474681209,211.067788864449,0.0,1.0
2024-03-07,49.2918,49.3,48.94,48.94,1284,46.7070795266216,46.7148495421641,46.3737269085905,46.3737269085905,1355.05520450976,0.0,1.0
2024-03-08,49.3052,49.3052,49.3052,49.3052,12,46.7197768690935,46.7197768690935,46.7197768690935,46.7197768690935,12.6640673318669,0.0,1.0
2024-03-11,49.19,49.19,49.19,49.19,249,46.61061762635,46.61061762635,46.61061762635,46.61061762635,262.779397136239,0.0,1.0
2024-03-12,49.2603,49.2603,49.1409,49.1409,1249,46.6772312961839,46.6772312961839,46.564092289382,46.564092289382,1318.11834145848,0.0,1.0
2024-03-13,49.2889,49.41,49.2889,49.38,562,46.7043315942956,46.8190814579783,46.7043315942956,46.7906545718472,593.100486709102,0.0,1.0
2024-03-14,49.1099,49.1099,49.1099,49.1099,419,46.5347178403798,46.5347178403798,46.5347178403798,46.5347178403798,442.187017671021,0.0,1.0
2024-03-15,49.1404,49.1887,49.08,49.08,354,46.5636185079465,46.6093857946176,46.5063857105358,46.5063857105358,373.589986290075,0.0,1.0
2024-03-18,49.0453,49.38,49.0453,49.37,932,46.4735052789108,46.7906545718472,46.4735052789108,46.7811789431368,983.575896108332,0.0,1.0
2024-03-19,49.1381,49.1381,49.1381,49.1381,275,46.5614391133431,46.5614391133431,46.5614391133431,46.5614391133431,290.218209688617,0.0,1.0
2024-03-20,48.83,48.83,48.83,48.83,295,46.6132802780176,46.6132802780176,46.6132802780176,46.6132802780176,309.028884345503,0.36281,1.0
2024-03-21,49.0303,49.0303,49.0303,49.0303,345,46.8044873236798,46.8044873236798,46.8044873236798,46.8044873236798,361.406661353215,0.0,1.0
2024-03-22,49.0223,49.0223,49.0223,49.0223,140,46.7968504970932,46.7968504970932,46.7968504970932,46.7968504970932,146.657775621595,0.0,1.0
2024-03-25,48.8891,49.15,48.8,49.15,716,46.6696973344262,46.918753341482,46.5846421783178,46.918753341482,750.04976675044,0.0,1.0
2024-03-26,48.9941,48.9941,48.9941,48.9941,37,46.7699306833754,46.7699306833754,46.7699306833754,46.7699306833754,38.7595549857071,0.0,1.0
2024-03-27,49.1419,49.23,49.1419,49.23,1039,46.911021054563,46.9951216073481,46.911021054563,46.9951216073481,1088.41020622026,0.0,1.0
2024-03-28,49.2492,49.34,49.1602,49.34,1628,47.0134499911559,47.1001279729139,46.9284902953799,47.1001279729139,1705.42041937111,0.0,1.0
2024-04-01,49.2251,49.2951,49.22,49.2951,1486,46.9904440510638,47.0572662836966,46.9855755741148,47.0572662836966,1556.66753266921,0.0,1.0
2024-04-02,48.82,49.0,48.82,49.0,22012,46.6037342447843,46.775562842983,46.6037342447843,46.775562842983,23058.7925498753,0.0,1.0
2024-04-03,48.985,49.005,48.985,49.005,824,46.7612437931331,46.7803358595997,46.7612437931331,46.7803358595997,863.1857650871,0.0,1.0
2024-04-04,49.1,49.19,49.1,49.19,523,46.8710231753157,46.956937474415,46.8710231753157,46.956937474415,547.87154750067,0.0,1.0
2024-04-05,49.1,49.1,48.93,49.055,3036,46.8710231753157,46.8710231753157,46.7087406103502,46.828066025766,3180.37861990829,0.0,1.0
2024-04-08,49.2,49.23,49.14,49.2,19867,46.9664835076483,46.9951216073481,46.9092073082487,46.9664835076483,20811.7859162444,0.0,1.0
2024-04-09,49.1578,49.2,49.0511,49.0511,1432,46.9261992474039,46.9664835076483,46.824343072805,46.824343072805,1500.09953350088,0.0,1.0
2024-04-10,48.929,49.06,48.91,49.06,2752,46.7077860070269,46.8328390423826,46.6896485438837,46.8328390423826,2882.87284650449,0.0,1.0
2024-04-11,49.011,49.05,48.85,49.01,4510,46.7860634795396,46.8232930091493,46.6323723444841,46.7851088762163,4724.47548609565,0.0,1.0
2024-04-12,48.8025,48.8839,48.8025,48.83,618,46.5870286866261,46.6647333971449,46.5870286866261,46.6132802780176,647.389323815325,0.0,1.0
2024-04-15,48.7002,48.9,48.7002,48.9,547,46.4893727666499,46.6801025106504,46.4893727666499,46.6801025106504,573.012880464372,0.0,1.0
2024-04-16,48.6067,48.76,48.53,48.76,4104,46.4001173559189,46.5464580453848,46.3268992810197,46.5464580453848,4299.16793679302,0.0,1.0
2024-04-17,48.5425,48.5425,48.54,48.54,501,46.3388318225613,46.3388318225613,46.336445314253,46.336445314253,524.825325617278,0.0,1.0
2024-04-18,48.4908,48.57,48.429,48.57,871,46.2894788307453,46.3650834139528,46.2304843453638,46.3650834139528,912.42087547435,0.0,1.0
2024-04-19,48.5305,48.5305,48.5305,48.5305,168,46.3273765826814,46.3273765826814,46.3273765826814,46.3273765826814,175.989330745913,0.0,1.0
2024-04-22,48.7093,48.7093,48.65,48.65,311,46.4980596568921,46.4980596568921,46.4414516798189,46.4414516798189,325.789772987971,0.0,1.0
2024-04-23,48.8704,48.92,48.8704,48.92,921,46.65184625228,46.6991945771169,46.65184625228,46.6991945771169,964.79865248206,0.0,1.0
2024-04-24,48.7949,48.8101,48.74,48.8101,731,46.5797737013688,46.5942836718834,46.5273659789182,46.5942836718834,765.763099852755,0.0,1.0
2024-04-25,48.7758,48.79,48.76,48.77,889,46.5615407778933,46.5750961450845,46.5464580453848,46.556004078618,931.276875197125,0.0,1.0
2024-04-26,48.9301,48.98,48.8612,48.9044,2159,46.7088360706825,46.7564707765165,46.6430639017054,46.6843027652731,2261.67241119302,0.0,1.0
2024-04-29,49.005,49.02,48.93,48.93,873,46.7803358595997,46.7946549094496,46.7087406103502,46.7087406103502,914.515986554657,0.0,1.0
2024-04-30,48.8318,48.96,48.77,48.96,1081,46.6149985639996,46.73737871005,46.556004078618,46.73737871005,1132.40753890674,0.0,1.0
2024-05-01,48.9,49.0136,48.9,48.93,7257,46.6801025106504,46.7885454481803,46.6801025106504,46.7087406103502,7602.11055489937,0.0,1.0
2024-05-02,49.15,49.155,48.95,48.95,4845,46.918753341482,46.9235263580986,46.7278326768167,46.7278326768167,5075.40659204732,0.0,1.0
2024-05-03,49.26,49.279,49.1,49.1101,2961,47.0237597070478,47.041897170191,46.8710231753157,46.8806646688813,3101.81195439673,0.0,1.0
2024-05-06,49.31,49.32,49.31,49.32,303,47.0714898732142,47.0810359064474,47.0714898732142,47.0810359064474,317.409328666736,0.0,1.0
2024-05-07,49.38,49.4381,49.22,49.4381,1096,47.138312105847,47.1937745589322,46.9855755741148,47.1937745589322,1148.12087200905,0.0,1.0
2024-05-08,49.24,49.31,49.01,49.2,3696,47.0046676405813,47.0714898732142,46.7851088762163,46.9664835076483,3871.7652764101,0.0,1.0
2024-05-09,49.48,49.48,48.94,48.94,654,47.2337724381796,47.2337724381796,46.7182866435835,46.7182866435835,685.101323260877,0.0,1.0
2024-05-10,49.2963,49.39,49.28,49.365,1516,47.0584118076846,47.1478581390803,47.0428517735144,47.1239930559971,1588.09419887384,0.0,1.0
2024-05-13,49.32,49.5,49.32,49.36,1151,47.0810359064474,47.2528645046461,47.0810359064474,47.1192200393805,1205.73642671754,0.0,1.0
2024-05-14,49.52,49.52,49.52,49.52,336,47.2719565711127,47.2719565711127,47.2719565711127,47.2719565711127,351.978661491827,0.0,1.0
2024-05-15,49.56,49.69,49.56,49.69,735,47.3101407040457,47.4342391360781,47.3101407040457,47.4342391360781,769.953322013371,0.0,1.0
2024-05-16,49.63,49.68,49.43,49.6573,3408,47.3769629366785,47.4246931028448,47.1860422720133,47.4030236074053,3570.06928084568,0.0,1.0
2024-05-17,49.615,49.67,49.615,49.67,356,47.3626438868286,47.4151470696116,47.3626438868286,47.4151470696116,372.929772294912,0.0,1.0
2024-05-20,49.69,49.7084,49.53,49.53,1704,47.4342391360781,47.4518038372273,47.2815026043459,47.2815026043459,1785.03464042284,0.0,1.0
2024-05-21,49.6,49.69,49.594,49.6,3169,47.3483248369788,47.4342391360781,47.3425972170388,47.3483248369788,3319.7035067488,0.0,1.0
2024-05-22,49.54,49.5433,49.34,49.44,7625,47.2910486375792,47.2941988285462,47.1001279729139,47.1955883052466,7987.61099367613,0.0,1.0
2024-05-23,49.37,49.3958,49.37,49.3958,618,47.1287660726137,47.1533948383555,47.1287660726137,47.1533948383555,647.389323815325,0.0,1.0
2024-05-24,49.46,49.46,49.46,49.46,161,47.2146803717131,47.2146803717131,47.2146803717131,47.2146803717131,168.656441964834,0.0,1.0
2024-05-28,49.3682,49.5,49.33,49.4,719,47.1270477866317,47.2528645046461,47.0905819396807,47.1574041723135,753.192433370904,0.0,1.0
2024-05-29,49.16,49.17,49.01,49.17,1341,46.9282993747152,46.9378454079485,46.7851088762163,46.9378454079485,1404.77197934685,0.0,1.0
2024-05-30,49.38,49.38,49.38,49.38,309,47.138312105847,47.138312105847,47.138312105847,47.138312105847,323.694661907662,0.0,1.0
2024-05-31,49.38,49.38,49.28,49.3,1851,47.138312105847,47.138312105847,47.0428517735144,47.0619438399809,1939.02530482551,0.0,1.0
2024-06-03,49.41,49.41,49.35,49.35,398,47.1669502055468,47.1669502055468,47.1096740061472,47.1096740061472,416.92710498139,0.0,1.0
2024-06-04,49.27,49.27,49.21,49.215,8125,47.0333057402811,47.0333057402811,46.9760295408815,46.9808025574982,8511.38876375325,0.0,1.0
2024-06-05,49.3803,49.4178,49.2107,49.2107,1770,47.138598486844,47.1743961114687,46.9766977632079,46.9766977632079,1854.17330607302,0.0,1.0
2024-06-06,49.375,49.375,49.375,49.375,180,47.1335390892304,47.1335390892304,47.1335390892304,47.1335390892304,188.559997227764,0.0,1.0
2024-06-07,49.2297,49.36,49.2297,49.36,1204,46.9948352263511,47.1192200393805,46.9948352263511,47.1192200393805,1261.25687034571,0.0,1.0
2024-06-10,49.234,49.234,49.234,49.234,303,46.9989400206414,46.9989400206414,46.9989400206414,46.9989400206414,317.409328666736,0.0,1.0
2024-06-11,49.169,49.169,49.0801,49.0801,1357,46.9368908046252,46.9368908046252,46.8520265691815,46.8520265691815,1421.53286798931,0.0,1.0
2024-06-12,49.3593,49.5499,49.32,49.32,1868,47.1185518170541,47.3004992104801,47.0810359064474,47.0810359064474,1956.83374900813,0.0,1.0
2024-06-13,49.1791,49.28,49.16,49.28,2675,46.9465322981908,47.0428517735144,46.9282993747152,47.0428517735144,2802.21106991261,0.0,1.0
2024-06-14,49.0477,49.0477,49.0477,49.0477,82,46.8210974215057,46.8210974215057,46.8210974215057,46.8210974215057,85.8995542926482,0.0,1.0
2024-06-17,49.0645,49.09,49.0645,49.09,343,46.8371347573376,46.8614771420824,46.8371347573376,46.8614771420824,359.311550272906,0.0,1.0
2024-06-18,49.1589,49.24,49.11,49.11,836,46.9272493110596,47.0046676405813,46.8805692085489,46.8805692085489,875.75643156895,0.0,1.0
2024-06-20,49.1889,49.1889,49.1714,49.1714,416,46.9558874107594,46.9558874107594,46.9391818526011,46.9391818526011,435.783104704166,0.0,1.0
2024-06-21,49.1213,49.1316,49.09,49.09,899,46.8913562261025,46.9011886403328,46.8614771420824,46.8614771420824,941.752430598668,0.0,1.0
2024-06-24,49.2851,49.2851,49.2851,49.2851,77,47.0477202504633,47.0477202504633,47.0477202504633,47.0477202504633,80.661776591877,0.0,1.0
2024-06-25,49.175,49.1883,49.14,49.1883,423,46.9426184245651,46.9553146487654,46.9092073082487,46.9553146487654,443.115993485246,0.0,1.0
2024-06-26,48.7223,48.8288,48.58,48.73,5257,46.9256646695428,47.0282374809107,46.7886119835556,46.933080731961,5458.27390839801,0.43494,1.0
2024-06-27,48.7794,48.7794,48.67,48.7,814,46.9806591064358,46.9806591064358,46.8752932325988,46.9041869822799,845.165486291798,0.0,1.0
2024-06-28,48.846,48.8865,48.82,48.82,660,47.0448032307278,47.0838097927973,47.0197619810042,47.0197619810042,685.269313209566,0.0,1.0
2024-07-01,48.795,48.795,48.78,48.78,424,46.99568385627,46.99568385627,46.9812369814295,46.9812369814295,440.233619395236,0.0,1.0
2024-07-02,48.8608,48.8608,48.8608,48.8608,397,47.0590574805705,47.0590574805705,47.0590574805705,47.0590574805705,412.199874763935,0.0,1.0
2024-07-03,48.908,48.9102,48.86,48.86,1287,47.1045169800687,47.1066358550453,47.058286980579,47.058286980579,1336.27516075865,0.0,1.0
2024-07-05,48.7938,48.7938,48.77,48.77,291,46.9945281062827,46.9945281062827,46.9716057315358,46.9716057315358,302.141469915127,0.0,1.0
2024-07-08,48.885,48.89,48.885,48.89,1299,47.0823651053132,47.0871807302601,47.0823651053132,47.0871807302601,1348.73460281701,0.0,1.0
2024-07-09,48.8094,48.94,48.751,48.94,3316,47.0095528561169,47.1353369797285,46.9533063567377,47.1353369797285,3442.95915545897,0.0,1.0
2024-07-10,49.0139,49.0139,48.83,48.83,557,47.2065119164429,47.2065119164429,47.0293932308979,47.0293932308979,578.325768875345,0.0,1.0
2024-07-11,49.3342,49.35,49.1,49.1,938,47.5150008505379,47.5302182253699,47.2894369780276,47.2894369780276,973.913054228139,0.0,1.0
2024-07-12,49.5103,49.65,49.47,49.595,2737,47.6846071611658,47.8191557221807,47.6457932240942,47.7661838477653,2841.7910761433,0.0,1.0
2024-07-15,49.635,49.67,49.625,49.669,1394,47.8047088473401,47.838418221968,47.7950775974464,47.8374550969787,1447.37185244566,0.0,1.0
2024-07-16,50.0368,50.0368,49.69,49.69,4216,48.1916924680687,48.1916924680687,47.8576807217554,47.8576807217554,4377.41730983565,0.0,1.0
2024-07-17,49.8892,50.06,49.7,50.06,1130,48.0495352196378,48.214036967822,47.8673119716491,48.214036967822,1173.26412716183,0.0,1.0
2024-07-18,49.7106,49.9411,49.7106,49.9411,675,47.8775210965364,48.099521406586,47.8775210965364,48.099521406586,700.843615782511,0.0,1.0
2024-07-19,49.6356,49.6546,49.6356,49.6546,113,47.8052867223337,47.8235860971318,47.8052867223337,47.8235860971318,117.326412716183,0.0,1.0
2024-07-22,49.8171,49.8171,49.7273,49.8,2302,47.9800939079043,47.9800939079043,47.8936052838589,47.963624470586,2390.13630152791,0.0,1.0
2024-07-23,49.7878,49.8507,49.6801,49.77,2404,47.9518743457157,48.0124549075471,47.8481457843607,47.934730720905,2496.04155902393,0.0,1.0
2024-07-24,49.5892,49.86,49.5892,49.76,993,47.760597722827,48.0214119699482,47.760597722827,47.9250994710113,1031.01883032894,0.0,1.0
2024-07-25,49.7746,49.89,49.77,49.78,1404,47.9391610958561,48.0503057196293,47.934730720905,47.9443619707987,1457.75472082762,0.0,1.0
2024-07-26,49.94,49.98,49.77,49.83,4691,48.0984619690977,48.1369869686725,47.934730720905,47.9925182202671,4870.6035579789,0.0,1.0
2024-07-29,49.8594,49.8594,49.8594,49.8594,236,48.0208340949546,48.0208340949546,48.0208340949546,48.0208340949546,245.035693814329,0.0,1.0
2024-07-30,49.8648,49.8648,49.7401,49.84,755,48.0260349698972,48.0260349698972,47.9059332837228,48.0021494701608,783.906562838214,0.0,1.0
2024-07-31,50.0369,50.0936,50.0369,50.09,565,48.1917887805676,48.2463979674648,48.1917887805676,48.2429307175031,586.632063580916,0.0,1.0
2024-08-01,49.6,49.6,49.56,49.56,598,47.7709994727122,47.7709994727122,47.7324744731374,47.7324744731374,620.895529241394,0.0,1.0
2024-08-02,49.1686,49.37,49.12,49.37,1540,47.3555073522983,47.5494807251573,47.308699477815,47.5494807251573,1598.96173082232,0.0,1.0
2024-08-05,48.7678,48.86,48.41,48.41,1066,46.9694868565592,47.058286980579,46.6248807353629,46.6248807353629,1106.81376951727,0.0,1.0
2024-08-06,48.9756,48.9983,48.9756,48.9983,348,47.1696242293501,47.1914871666088,47.1696242293501,47.1914871666088,361.323819692316,0.0,1.0
2024-08-07,48.9311,49.0399,48.9289,48.95,1543,47.1267651673231,47.2315531661665,47.1246462923465,47.1449682296222,1602.07659133691,0.0,1.0
2024-08-08,49.1189,49.1189,48.9921,49.0592,2230,47.3076400403267,47.3076400403267,47.1855157916747,47.2501414784613,2315.37964917777,0.0,1.0
2024-08-09,49.1137,49.1262,49.1,49.1,606,47.302631790382,47.3146708527491,47.2894369780276,47.2894369780276,629.201823946964,0.0,1.0
2024-08-12,49.0943,49.2,49.0943,49.2,350,47.2839471655882,47.3857494769645,47.2839471655882,47.3857494769645,363.400393368709,0.0,1.0
2024-08-13,49.2568,49.2568,49.08,49.08,765,47.4404549763607,47.4404549763607,47.2701744782402,47.2701744782402,794.289431220178,0.0,1.0
2024-08-14,49.1875,49.25,49.12,49.12,500,47.3737104145974,47.433905726433,47.308699477815,47.308699477815,519.143419098156,0.0,1.0
2024-08-15,49.4001,49.45,49.25,49.25,1656,47.5784707873373,47.6265307243068,47.433905726433,47.433905726433,1719.40300405309,0.0,1.0
2024-08-16,49.5094,49.5094,49.4879,49.4879,409,47.6837403486753,47.6837403486753,47.6630331614039,47.6630331614039,424.659316822292,0.0,1.0
2024-08-19,49.6214,49.6214,49.605,49.605,273,47.7916103474847,47.7916103474847,47.775815097659,47.775815097659,283.452306827593,0.0,1.0
2024-08-20,49.5132,49.64,49.51,49.64,661,47.6874002236349,47.809524472287,47.684318223669,47.809524472287,686.307600047762,0.0,1.0
2024-08-21,49.6263,49.6692,49.49,49.49,1655,47.7963296599326,47.8376477219765,47.6650557238816,47.6650557238816,1718.3647172149,0.0,1.0
2024-08-22,49.4993,49.6065,49.4993,49.54,449,47.6740127862827,47.7772597851431,47.6740127862827,47.71321197335,466.190790350144,0.0,1.0
2024-08-23,49.9152,49.9152,49.76,49.76,309,48.0745764693614,48.0745764693614,47.9250994710113,47.9250994710113,320.83063300266,0.0,1.0
2024-08-26,49.8641,49.98,49.86,49.91,2113,48.0253607824046,48.1369869686725,48.0214119699482,48.0695682194166,2193.90008910881,0.0,1.0
2024-08-27,49.8065,49.8065,49.78,49.78,456,47.9698847830169,47.9698847830169,47.9443619707987,47.9443619707987,473.458798217518,0.0,1.0
2024-08-28,49.7486,49.775,49.6801,49.74,1025,47.9141198461325,47.9395463458518,47.8481457843607,47.9058369712239,1064.24400915122,0.0,1.0
2024-08-29,49.8796,49.8796,49.82,49.82,8439,48.0402892197398,48.0402892197398,47.9828869703734,47.9828869703734,8762.10262753868,0.0,1.0
2024-08-30,49.9162,49.9162,49.82,49.855,304,48.0755395943507,48.0755395943507,47.9828869703734,48.0165963450013,315.639198811679,0.0,1.0
2024-09-03,49.44,49.67,49.44,49.65,7663,47.6168994744131,47.838418221968,47.6168994744131,47.8191557221807,7956.39204109834,0.0,1.0
2024-09-04,49.5,49.7,49.5,49.66,5497,47.6746869737753,47.8673119716491,47.6746869737753,47.8287869720743,5707.46274956512,0.0,1.0
2024-09-05,49.505,49.58,49.45,49.56,2686,47.6795025987221,47.7517369729248,47.6265307243068,47.7324744731374,2788.83844739529,0.0,1.0
2024-09-06,49.22,49.61,49.22,49.61,745,47.4050119767519,47.7806307226059,47.4050119767519,47.7806307226059,773.523694456252,0.0,1.0
2024-09-09,49.3759,49.45,49.3759,49.44,531,47.5551631625946,47.6265307243068,47.5551631625946,47.6168994744131,551.330311082241,0.0,1.0
2024-09-10,49.3499,49.37,49.3499,49.37,8310,47.530121912871,47.5494807251573,47.530121912871,47.5494807251573,8628.16362541134,0.0,1.0
2024-09-11,49.5,49.5,49.46,49.46,919,47.6746869737753,47.6746869737753,47.6361619742005,47.6361619742005,954.18560430241,0.0,1.0
2024-09-12,49.5304,49.5304,49.5304,49.5304,134,47.7039659734521,47.7039659734521,47.7039659734521,47.7039659734521,139.130436318306,0.0,1.0
2024-09-13,49.7352,49.7352,49.7352,49.7352,45,47.9012139712749,47.9012139712749,47.9012139712749,47.9012139712749,46.722907718834,0.0,1.0
2024-09-16,49.8,49.8,49.7748,49.775,864,47.963624470586,47.963624470586,47.9393537208539,47.9395463458518,897.079828201614,0.0,1.0
2024-09-17,49.8313,50.0,49.8313,49.94,860,47.9937702827533,48.1562494684599,47.9937702827533,48.0984619690977,892.926680848828,0.0,1.0
2024-09-18,49.8668,49.8668,49.8668,49.8668,121,48.0279612198759,48.0279612198759,48.0279612198759,48.0279612198759,125.632707421754,0.0,1.0
2024-09-19,50.07,50.07,50.07,50.07,273,48.2236682177157,48.2236682177157,48.2236682177157,48.2236682177157,283.452306827593,0.0,1.0
2024-09-20,49.9962,50.11,49.95,49.95,339,48.1525895935003,48.2621932172905,48.1080932189914,48.1080932189914,351.979238148549,0.0,1.0
2024-09-23,50.0352,50.07,49.94,49.95,1434,48.1901514680857,48.2236682177157,48.0984619690977,48.1080932189914,1488.90332597351,0.0,1.0
2024-09-24,50.1769,50.19,50.1769,50.19,341,48.3266262790793,48.33924321644,48.3266262790793,48.33924321644,354.055811824942,0.0,1.0
2024-09-25,49.6114,49.69,49.6114,49.69,253,48.1922828636871,48.2686345375582,48.1922828636871,48.2686345375582,260.450085660036,0.426013,1.0
2024-09-26,49.875,49.88,49.84,49.84,487,48.4483426758043,48.4531996525136,48.4143438388388,48.4143438388388,501.340678721097,0.0,1.0
2024-09-27,49.9039,49.9039,49.86,49.86,554,48.4764160011843,48.4764160011843,48.4337717456762,48.4337717456762,570.313626306957,0.0,1.0
2024-09-30,49.861,49.8762,49.861,49.8762,1015,48.4347431410181,48.4495083502145,48.4347431410181,48.4495083502145,1044.88868357682,0.0,1.0
2024-10-01,49.1825,49.84,49.1,49.84,22153,47.7756514015588,48.4143438388388,47.6955112858544,48.4143438388388,22805.338923426,0.0,1.0
2024-10-02,49.827,49.8884,49.77,49.79,1380,48.4017156993945,48.4613593733853,48.3463461649078,48.3657740717453,1420.63683087292,0.0,1.0
2024-10-03,49.6434,49.83,49.24,49.76,3302,48.223367514627,48.4046298854201,47.8315066337163,48.3366322114891,3399.23392430608,0.0,1.0
2024-10-04,49.8429,49.8429,49.74,49.74,1834,48.4171608853302,48.4171608853302,48.3172043046517,48.3172043046517,1888.00575929054,0.0,1.0
2024-10-07,49.7792,49.8599,49.7,49.84,1928,48.3552830020531,48.433674606142,48.2783484909769,48.4143438388388,1984.77377530652,0.0,1.0
2024-10-08,49.73,49.86,49.65,49.68,3751,48.307490351233,48.4337717456762,48.2297787238833,48.2589205841395,3861.45561782923,0.0,1.0
2024-10-09,49.77,49.7815,49.76,49.7815,1161,48.3463461649078,48.3575172113394,48.3366322114891,48.3575172113394,1195.18794249527,0.0,1.0
2024-10-10,49.69,49.69,49.57,49.65,1280,48.2686345375582,48.2686345375582,48.1520670965337,48.2297787238833,1317.69213298358,0.0,1.0
2024-10-11,49.9158,49.9158,49.77,49.83,888,48.4879756057526,48.4879756057526,48.3463461649078,48.4046298854201,914.148917257359,0.0,1.0
2024-10-14,49.99,50.09,49.9,49.91,978,48.5600531401194,48.6571926743065,48.472627559351,48.4823415127698,1006.79914535777,0.0,1.0
2024-10-15,49.8404,49.9301,49.76,49.93,2602,48.4147323969755,48.5018665591414,48.3366322114891,48.5017694196072,2678.62103908069,0.0,1.0
2024-10-16,50.0323,50.0323,49.94,49.99,960,48.6011431630805,48.6011431630805,48.5114833730259,48.5600531401194,988.269099737687,0.0,1.0
2024-10-17,49.9948,50.14,49.96,50.03,4689,48.5647158377604,48.7057624414,48.5309112798633,48.5989089537942,4827.07688403126,0.0,1.0
2024-10-18,50.0701,50.08,50.05,50.08,1394,48.6378619070033,48.6474787208878,48.6183368606317,48.6474787208878,1435.04908857743,0.0,1.0
2024-10-21,49.895,49.99,49.82,49.99,1217,48.4677705826417,48.5600531401194,48.3949159320014,48.5600531401194,1252.8369733133,0.0,1.0
2024-10-22,49.844,49.94,49.81,49.81,1253,48.4182294202063,48.5114833730259,48.3852019785827,48.3852019785827,1289.89706455346,0.0,1.0
2024-10-23,49.7453,49.78,49.7269,49.78,694,48.3223526999636,48.3560601183266,48.3044790256732,48.3560601183266,714.436203352036,0.0,1.0
2024-10-24,49.8048,49.8048,49.78,49.78,995,48.3801507228049,48.3801507228049,48.3560601183266,48.3560601183266,1024.29974399896,0.0,1.0
2024-10-25,49.775,49.775,49.775,49.775,196,48.3512031416172,48.3512031416172,48.3512031416172,48.3512031416172,201.771607863111,0.0,1.0
2024-10-28,49.9584,49.9584,49.9584,49.9584,305,48.5293570473163,48.5293570473163,48.5293570473163,48.5293570473163,313.981328562494,0.0,1.0
2024-10-29,49.8802,49.89,49.8802,49.89,901,48.453393931582,48.4629136059323,48.453393931582,48.4629136059323,927.531727982974,0.0,1.0
2024-10-30,49.69,49.9,49.69,49.9,3406,48.2686345375582,48.472627559351,48.2686345375582,48.472627559351,3506.296410111,0.0,1.0
2024-10-31,49.53,49.7499,49.53,49.63,926,48.1132112828589,48.3268211185362,48.1132112828589,48.2103508170459,953.267902455309,0.0,1.0
2024-11-01,49.7206,49.859,49.7206,49.859,483,48.2983592350194,48.4328003503343,48.2983592350194,48.4328003503343,497.222890805524,0.0,1.0
2024-11-04,49.7698,49.86,49.7698,49.86,732,48.3461518858395,48.4337717456762,48.3461518858395,48.4337717456762,753.555188549985,0.0,1.0
2024-11-05,49.9493,49.9493,49.9493,49.9493,227,48.5205173497053,48.5205173497053,48.5205173497053,48.5205173497053,233.684464208807,0.0,1.0
2024-11-06,50.3111,50.3111,50.12,50.12,505,48.8719681843941,48.8719681843941,48.6863345345626,48.6863345345626,519.870724341179,0.0,1.0
2024-11-07,50.4514,50.52,50.4514,50.5,1290,49.0082549508586,49.0748926713109,49.0082549508586,49.0554647644735,1327.98660277251,0.0,1.0
2024-11-08,50.3849,50.3849,50.3849,50.3849,92,48.9436571606242,48.9436571606242,48.9436571606242,48.9436571606242,94.7091220581949,0.0,1.0
2024-11-11,50.5356,50.5356,50.43,50.43,608,49.0900464386441,49.0900464386441,48.9874670905425,48.9874670905425,625.903763167201,0.0,1.0
2024-11-12,50.2642,50.2642,50.24,50.24,1778,48.8264097428604,48.8264097428604,48.8029019755871,48.8029019755871,1830.3567284725,0.0,1.0
2024-11-13,50.1799,50.3899,50.1799,50.23,1754,48.7445211155407,48.9485141373335,48.7445211155407,48.7931880221684,1805.65000097906,0.0,1.0
2024-11-14,50.0907,50.175,50.05,50.14,1685,48.6578726510458,48.7397612783655,48.6183368606317,48.7057624414,1734.61815943542,0.0,1.0
2024-11-15,50.0059,50.0885,49.92,50.0885,1289,48.5754983260552,48.6557355812937,48.4920554661885,48.6557355812937,1326.95715579362,0.0,1.0
2024-11-18,50.03,50.11,50.03,50.11,888,48.5989089537942,48.6766205811439,48.5989089537942,48.6766205811439,914.14891725736,0.0,1.0
2024-11-19,50.065,50.065,50.0602,50.0602,370,48.6329077907597,48.6329077907597,48.6282450931187,48.6282450931187,380.895382190567,0.0,1.0
2024-11-20,50.1023,50.1023,50.01,50.01,610,48.6691408370115,48.6691408370115,48.5794810469568,48.5794810469568,627.962657124988,0.0,1.0
2024-11-21,50.2603,50.3499,50.215,50.215,450,48.8226213010271,48.9096583236587,48.7786170920403,48.7786170920403,463.25114050204,0.0,1.0
2024-11-22,50.31,50.51,50.31,50.51,10467,48.8708996495181,49.0651787178922,48.8708996495181,49.0651787178922,10775.2215280774,0.0,1.0
2024-11-25,50.42,50.555,50.42,50.49,745,48.9777531371238,49.1088915082764,48.9777531371238,49.0457508110548,766.937999275601,0.0,1.0
2024-11-26,50.39,50.46,50.39,50.46,279,48.9486112768677,49.0166089507987,48.9486112768677,49.0166089507987,287.215707111265,0.0,1.0
2024-11-27,50.38,50.44,50.38,50.44,1186,48.938897323449,48.9971810439613,48.938897323449,48.9971810439613,1220.9241169676,0.0,1.0
2024-11-29,50.43,50.46,50.43,50.46,431,48.9874670905425,49.0166089507987,48.9874670905425,49.0166089507987,443.691647903066,0.0,1.0
2024-12-02,50.47,50.5,50.45,50.5,964,49.0263229042174,49.0554647644735,49.00689499738,49.0554647644735,992.386887653259,0.0,1.0
2024-12-03,50.41,50.5101,50.41,50.51,1239,48.9680391837051,49.0652758574264,48.9680391837051,49.0651787178922,1275.48480684895,0.0,1.0
2024-12-04,50.5449,50.56,50.39,50.42,3883,49.0990804153235,49.1137484849857,48.9486112768677,48.9777531371238,3997.34261904316,0.0,1.0
2024-12-05,50.4,50.54,50.4,50.54,1894,48.9583252302864,49.0943205781483,48.9583252302864,49.0943205781483,1949.77257802414,0.0,1.0
2024-12-06,50.4115,50.57,50.21,50.53,17227,48.9694962767179,49.1234624384045,48.773760115331,49.0846066247296,17734.283105397,0.0,1.0
2024-12-09,50.46,50.6981,50.46,50.62,2642,49.0166089507987,49.2478981816981,49.0166089507987,49.172032205498,2719.79891823642,0.0,1.0
2024-12-10,50.35,50.35,50.35,50.35,271,48.9097554631929,48.9097554631929,48.9097554631929,48.9097554631929,278.980131280118,0.0,1.0
2024-12-11,50.43,50.54,50.43,50.54,1968,48.9874670905425,49.0943205781483,48.9874670905425,49.0943205781483,2025.95165446226,0.0,1.0
2024-12-12,50.28,50.3652,50.28,50.36,548,48.8417577892619,48.9245206723893,48.8417577892619,48.9194694166116,564.136944433596,0.0,1.0
2024-12-13,50.25,50.28,50.12,50.28,6560,48.8126159290058,48.8417577892619,48.6863345345626,48.8417577892619,6753.17218154086,0.0,1.0
2024-12-16,50.26,50.4883,50.26,50.29,697,48.8223298824245,49.0440994389736,48.8223298824245,48.8514717426806,717.524544288716,0.0,1.0
2024-12-17,50.24,50.25,50.24,50.25,502,48.8029019755871,48.8126159290058,48.8029019755871,48.8126159290058,516.782383404498,0.0,1.0
2024-12-18,49.7511,50.26,49.7511,50.26,3878,48.3279867929465,48.8223298824245,48.3279867929465,48.8223298824245,3992.19538414869,0.0,1.0
2024-12-19,49.7314,49.81,49.72,49.81,1543,48.3088503047116,48.3852019785827,48.2977763978143,48.3852019785827,1588.43668843255,0.0,1.0
2024-12-20,49.7677,49.82,49.73,49.795,9075,48.3441119556215,48.3949159320014,48.307490351233,48.3706310484546,9342.23133345782,0.0,1.0
2024-12-23,49.2752,49.33,49.22,49.33,3022,48.3560241766989,48.4098019416777,48.3018538732896,48.4098019416777,3079.44370810689,0.504763,1.0
2024-12-24,49.394,49.394,49.36,49.36,449,48.472608090558,48.472608090558,48.4392423239654,48.4392423239654,457.534819636001,0.0,1.0
2024-12-26,49.5203,49.5203,49.4,49.4,990,48.5965520999891,48.5965520999891,48.4784961670156,48.4784961670156,1008.81842191457,0.0,1.0
2024-12-27,49.425,49.48,49.4103,49.48,1335,48.503029818922,48.557003853116,48.488604031601,48.557003853116,1360.37635682419,0.0,1.0
2024-12-30,49.3854,49.43,49.29,49.39,1752,48.4641685143022,48.5079365493032,48.3705480986275,48.468682706253,1785.30290423669,0.0,1.0
2024-12-31,49.3784,49.47,49.34,49.47,1416,48.4572990917685,48.5471903923534,48.4196154024403,48.5471903923534,1442.91604588992,0.0,1.0
2025-01-02,49.3697,49.4523,49.3697,49.4523,525,48.448761380905,48.5298205668037,48.448761380905,48.5298205668037,534.979466166816,0.0,1.0
2025-01-03,49.5027,49.59,49.46,49.46,1370,48.579280409047,48.6649519215041,48.5373769315909,48.5373769315909,1396.04165456864,0.0,1.0
2025-01-06,49.5436,49.71,49.5436,49.71,2356,48.6194174635658,48.7827134506547,48.6194174635658,48.7827134506547,2400.78404245527,0.0,1.0
2025-01-07,49.4832,49.62,49.47,49.62,2982,48.56014416056,48.6943923037918,48.5471903923534,48.6943923037918,3038.68336782751,0.0,1.0
2025-01-08,49.4443,49.4443,49.36,49.39,956,48.5219697981937,48.5219697981937,48.4392423239654,48.468682706253,974.172132677096,0.0,1.0
2025-01-10,49.1997,49.35,49.195,49.21,2268,48.2819325479416,48.4294288632028,48.2773202213832,48.2920404125271,2311.11129384064,0.0,1.0
2025-01-13,49.165,49.19,49.07,49.07,1189,48.2478798390956,48.2724134910019,48.1546519618513,48.1546519618513,1211.60111480446,0.0,1.0
2025-01-14,49.297,49.297,49.22,49.27,575,48.3774175211613,48.3774175211613,48.3018538732896,48.3509211771024,585.929891516036,0.0,1.0
2025-01-15,49.51,49.51,49.51,49.51,501,48.5864442354037,48.5864442354037,48.5864442354037,48.5864442354037,510.523261999189,0.0,1.0
2025-01-16,49.585,49.6,49.55,49.6,2363,48.6600451911228,48.6747653822666,48.6256980784539,48.6747653822666,2407.91710200416,0.0,1.0
2025-01-17,49.6687,49.78,49.6687,49.68,3978,48.7421838577054,48.8514076759926,48.7421838577054,48.7532730683671,4053.61584078398,0.0,1.0
2025-01-21,49.82,49.8701,49.79,49.87,2255,48.8906615190428,48.9398269574632,48.8612211367552,48.9397288228556,2297.86418324985,0.0,1.0
2025-01-22,49.825,49.89,49.825,49.89,2222,48.8955682494241,48.9593557443807,48.8955682494241,48.9593557443807,2264.23690251936,0.0,1.0
2025-01-23,49.8248,49.84,49.7901,49.83,6359,48.8953719802089,48.9102884405679,48.8613192713628,48.9004749798054,6479.87509591386,0.0,1.0
2025-01-24,49.8,49.93,49.8,49.93,4507,48.8710345975177,48.9986095874309,48.8710345975177,48.9986095874309,4592.67134097874,0.0,1.0
2025-01-27,49.8138,49.815,49.79,49.81,1067,48.88457717337,48.8857547886616,48.8612211367552,48.8808480582803,1087.28207695237,0.0,1.0
2025-01-28,49.8371,49.885,49.76,49.86,1360,48.9074425369468,48.9544490139994,48.8317807544675,48.929915362093,1385.8515694988,0.0,1.0
2025-01-29,49.865,49.94,49.865,49.92,1639,48.9348220924743,49.0084230481935,48.9348220924743,48.9887961266684,1670.15494294745,0.0,1.0
2025-01-30,50.0408,50.0408,50.0,50.0,542,49.10734273268,49.10734273268,49.0673038127688,49.0673038127688,552.302610785551,0.0,1.0
2025-01-31,49.925,50.11,49.925,50.11,2213,48.9937028570496,49.1752518811569,48.9937028570496,49.1752518811569,2255.0658259565,0.0,1.0
2025-02-03,49.7949,49.83,49.7,49.7,1495,48.8660297325288,48.9004749798054,48.7728999898922,48.7728999898922,1523.41771794169,0.0,1.0
2025-02-04,49.9206,49.9206,49.84,49.84,2170,48.9893849343141,48.9893849343141,48.9102884405679,48.9102884405679,2211.24846015617,0.0,1.0
2025-02-05,50.0126,50.0126,49.91,49.91,2087,49.0796687733296,49.0796687733296,48.9789826659058,48.9789826659058,2126.67075407647,0.0,1.0
2025-02-06,50.1167,50.135,49.9901,50.135,1125,49.1818268998678,49.1997855330633,49.0575884866139,49.1997855330633,1146.38457035746,0.0,1.0
2025-02-07,50.03,50.03,50.03,50.03,63,49.0967441950565,49.0967441950565,49.0967441950565,49.0967441950565,64.1975359400178,0.0,1.0
2025-02-10,50.1998,50.2,50.13,50.2,2582,49.2633767588046,49.2635730280199,49.194878802682,49.2635730280199,2631.07996503375,0.0,1.0
2025-02-11,50.1054,50.14,50.04,50.04,1132,49.1707376892061,49.2046922634445,49.106557655819,49.106557655819,1153.51762990635,0.0,1.0
2025-02-12,50.0354,50.11,50.01,50.01,697,49.1020434638682,49.1752518811569,49.0771172735313,49.0771172735313,710.248929368135,0.0,1.0
2025-02-13,50.135,50.18,50.11,50.16,2351,49.1997855330633,49.2439461064948,49.1752518811569,49.2243191849697,2395.68899992035,0.0,1.0
2025-02-14,50.2269,50.26,50.2,50.26,354,49.2899712374711,49.3224537925952,49.2635730280199,49.3224537925952,360.729011472482,0.0,1.0
2025-02-18,50.4021,50.4021,50.36,50.36,1800,49.4619030700311,49.4619030700311,49.4205884002207,49.4205884002207,1834.21531257194,0.0,1.0
2025-02-19,50.2593,50.285,50.23,50.23,1130,49.3217668503418,49.3469874445016,49.2930134103075,49.2930134103075,1151.47961289238,0.0,1.0
2025-02-20,50.2507,50.34,50.2507,50.34,1802,49.313327274086,49.4009614786956,49.313327274086,49.4009614786956,1836.25332958591,0.0,1.0
2025-02-21,50.035,50.28,50.02,50.28,1504,49.1016509254377,49.3420807141203,49.0869307342939,49.3420807141203,1532.58879450455,0.0,1.0
2025-02-24,49.9469,50.11,49.9469,50.11,345,49.0151943361196,49.1752518811569,49.0151943361196,49.1752518811569,351.557934909622,0.0,1.0
2025-02-25,49.96,49.98,49.87,49.98,856,49.0280499697186,49.0476768912437,48.9397288228556,49.0476768912437,872.271281978655,0.0,1.0
2025-02-26,49.9696,50.02,49.91,50.02,1721,49.0374708920506,49.0869307342939,48.9789826659058,49.0869307342939,1753.71364052017,0.0,1.0
2025-02-27,49.79,49.79,49.79,49.79,236,48.8612211367552,48.8612211367552,48.8612211367552,48.8612211367552,240.486007648321,0.0,1.0
2025-02-28,49.8869,49.8869,49.21,49.74,2443,48.9563135715443,48.9563135715443,48.2920404125271,48.8121538329424,2489.43778256291,0.0,1.0
2025-03-03,49.6179,49.97,49.6179,49.97,738,48.6923314770316,49.0378634304811,48.6923314770316,49.0378634304811,752.028278154495,0.0,1.0
2025-03-04,49.4139,49.71,49.4139,49.625,1409,48.4921368774755,48.7827134506547,48.4921368774755,48.699299034173,1435.78298634103,0.0,1.0
2025-03-05,49.6272,49.72,49.6272,49.63,529,48.7014579955408,48.7925269114173,48.7014579955408,48.7042057645543,539.055500194753,0.0,1.0
2025-03-06,49.3889,49.48,49.36,49.36,658,48.4676032255691,48.557003853116,48.4392423239654,48.4392423239654,670.507597595743,0.0,1.0
2025-03-07,49.5115,49.52,49.31,49.31,1750,48.587916254518,48.5962576961662,48.3901750201526,48.3901750201526,1783.26488722272,0.0,1.0
2025-03-10,49.03,49.09,49.03,49.09,221,48.1153981188011,48.1742788833764,48.1153981188011,48.1742788833764,225.200880043555,0.0,1.0
2025-03-11,48.9575,48.9575,48.7105,48.94,2670,48.0442505282726,48.0442505282726,47.8018580474375,48.0270769719381,2720.75271364837,0.0,1.0
2025-03-12,49.0915,49.1895,49.08,49.12,2544,48.1757509024908,48.2719228179638,48.1644654226139,48.2037192656641,2592.35764176834,0.0,1.0
2025-03-13,49.0154,49.0399,49.0154,49.02,508,48.1010704660878,48.125113444956,48.1010704660878,48.1055846580385,517.65632154808,0.0,1.0
2025-03-14,49.305,49.305,49.07,49.07,1922,48.3852682897713,48.3852682897713,48.1546519618513,48.1546519618513,1958.53435042404,0.0,1.0
2025-03-17,49.5273,49.6,49.41,49.41,754,48.6034215225229,48.6747653822666,48.4883096277781,48.4883096277781,768.332414266245,0.0,1.0
2025-03-18,49.4133,49.51,49.35,49.46,2129,48.4915480698298,48.5864442354037,48.4294288632028,48.5373769315909,2169.46911136981,0.0,1.0
2025-03-19,49.615,49.615,49.615,49.615,167,48.6894855734105,48.6894855734105,48.6894855734105,48.6894855734105,170.174420666396,0.0,1.0
2025-03-20,49.4932,49.5825,49.4,49.42,1883,48.5699576213226,48.6575918259322,48.4784961670156,48.4981230885407,1918.79301865164,0.0,1.0
2025-03-21,49.425,49.435,49.33,49.41,977,48.503029818922,48.5128432796845,48.4098019416777,48.4883096277781,995.571311323768,0.0,1.0
2025-03-24,49.645,49.6718,49.4,49.54,1817,48.7189259556981,48.7452260305418,48.4784961670156,48.6158846176913,1851.53845719068,0.0,1.0
2025-03-25,49.6671,49.77,49.5504,49.6719,2038,48.7406137039834,48.8415942152301,48.6260906168844,48.7453241651494,2076.73933723423,0.0,1.0
2025-03-26,49.1307,49.38,49.13,49.38,1224,48.5097284872385,48.7558775409232,48.509037334661,48.7558775409232,1239.66838560682,0.301126,1.0
2025-03-27,49.1139,49.1139,49.08,49.08,168,48.4931408253777,48.4931408253777,48.4596692934085,48.4596692934085,170.150562730347,0.0,1.0
2025-03-28,48.8359,48.8359,48.74,48.74,726,48.218654516014,48.218654516014,48.1239666128918,48.1239666128918,735.293503227574,0.0,1.0
2025-03-31,48.756,48.8194,48.57,48.57,3998,48.1397643860926,48.2023630624007,47.9561152726335,47.9561152726335,4049.17827259482,0.0,1.0
2025-04-01,48.7516,48.82,48.62,48.72,1796,48.1354199984624,48.2029554788957,48.0054833138859,48.1042193963908,1818.99053966491,0.0,1.0
2025-04-02,48.8569,48.8569,48.72,48.815,834,48.2393890933401,48.2393890933401,48.1042193963908,48.1980186747705,844.676007839939,0.0,1.0
2025-04-03,48.0145,48.1,48.0,48.1,1022,47.4076363343187,47.4920556848604,47.3933196023555,47.4920556848604,1035.08258994295,0.0,1.0
2025-04-04,47.0602,47.0602,46.99,46.99,265,46.4653978989744,46.4653978989744,46.3960851690559,46.3960851690559,268.392256687751,0.0,1.0
2025-04-07,46.7336,47.02,46.28,46.29,1288,46.1429258535134,46.4257059938074,45.6950589832711,45.7049325915216,1304.48764759933,0.0,1.0
2025-04-08,46.4877,47.3,46.4877,47.3,2431,45.9001338266338,46.7021670248211,45.9001338266338,46.7021670248211,2462.11915474687,0.0,1.0
2025-04-09,47.7315,47.7348,46.33,46.33,419,47.1282132208298,47.1314715115525,45.7444270245235,45.7444270245235,424.363605857236,0.0,1.0
2025-04-10,47.0389,47.0389,47.0389,47.0389,126,46.4443671134008,46.4443671134008,46.4443671134008,46.4443671134008,127.612922047761,0.0,1.0
2025-04-11,47.2293,47.3599,47.1,47.225,1655,46.6323606144902,46.7613099382416,46.5046948598113,46.6281149629425,1676.18560308765,0.0,1.0
2025-04-14,47.3757,47.3757,47.28,47.28,564,46.7769102392774,46.7769102392774,46.6824198083202,46.6824198083202,571.219746309024,0.0,1.0
2025-04-15,47.5654,47.5654,47.5654,47.5654,434,46.9642125877892,46.9642125877892,46.9642125877892,46.9642125877892,439.555620386731,0.0,1.0
2025-04-16,47.2645,47.53,47.08,47.53,2185,46.6671157155319,46.9292600145824,46.4849476433103,46.9292600145824,2212.97011646315,0.0,1.0
2025-04-17,47.4884,47.4884,47.46,47.46,305,46.8881858042604,46.8881858042604,46.860144756829,46.860144756829,308.904295433071,0.0,1.0
2025-04-21,47.1849,47.1849,47.15,47.15,2007,46.588521793858,46.588521793858,46.5540629010638,46.5540629010638,2032.69154404647,0.0,1.0
2025-04-22,47.649,47.649,47.41,47.41,880,47.0467559527633,47.0467559527633,46.8107767155765,46.8107767155765,891.264852397058,0.0,1.0
2025-04-23,47.933,47.933,47.81,47.81,433,47.3271664270772,47.3271664270772,47.2057210455962,47.2057210455962,438.542819418098,0.0,1.0
2025-04-24,48.1377,48.1377,48.1377,48.1377,262,47.5292791879648,47.5292791879648,47.5292791879648,47.5292791879648,265.353853781851,0.0,1.0
2025-04-25,48.1766,48.1766,48.1766,48.1766,116,47.5676875240592,47.5676875240592,47.5676875240592,47.5676875240592,117.48491236143,0.0,1.0
2025-04-28,48.2401,48.2401,48.2401,48.2401,133,47.6303849364498,47.6303849364498,47.6303849364498,47.6303849364498,134.702528828192,0.0,1.0
2025-04-29,48.345,48.345,48.16,48.16,225,47.7339590869974,47.7339590869974,47.5512973343633,47.5512973343633,227.88021794243,0.0,1.0
2025-04-30,48.3781,48.3781,48.3781,48.3781,112,47.7666407303066,47.7666407303066,47.7666407303066,47.7666407303066,113.433708486898,0.0,1.0
2025-05-01,48.2437,48.48,48.12,48.44,3642,47.63393943542,47.867252798379,47.5118029013614,47.8277583653771,3688.62112776146,0.0,1.0
2025-05-02,48.8051,48.8051,48.65,48.65,585,48.1882438026025,48.1882438026025,48.0351041386374,48.0351041386374,592.488566650318,0.0,1.0
2025-05-05,48.7636,48.8255,48.68,48.7308,1214,48.147268328363,48.2083859634335,48.0647249633889,48.1148828933014,1229.54037592049,0.0,1.0
2025-05-06,48.6438,48.6655,48.6345,48.6655,1013,48.0289825015221,48.0504082314257,48.0198000458491,48.0504082314257,1025.96738122525,0.0,1.0
2025-05-07,48.6643,48.6643,48.6643,48.6643,53,48.0492233984356,48.0492233984356,48.0492233984356,48.0492233984356,53.6784513375501,0.0,1.0
2025-05-08,48.808,48.808,48.808,48.808,114,48.1911071489951,48.1911071489951,48.1911071489951,48.1911071489951,115.459310424165,0.0,1.0
2025-05-09,48.8487,48.8487,48.8487,48.8487,121,48.2312927345746,48.2312927345746,48.2312927345746,48.2312927345746,122.548917204596,0.0,1.0
2025-05-12,49.325,49.325,49.28,49.28,383,48.7015726955455,48.7015726955455,48.6571414584183,48.6571414584183,387.902770986447,0.0,1.0
2025-05-13,49.3335,49.3335,49.24,49.24,157,48.7099652625584,48.7099652625584,48.6176470254163,48.6176470254163,159.009752075384,0.0,1.0
2025-05-14,49.2749,49.4,49.16,49.16,488,48.6521059182106,48.7756247574242,48.5386581594124,48.5386581594124,494.246872692914,0.0,1.0
2025-05-15,49.3388,49.3388,49.3324,49.3324,247,48.7151982749312,48.7151982749312,48.7088791656509,48.7088791656509,250.161839252356,0.0,1.0
2025-05-16,49.4752,49.5,49.28,49.29,8919,48.8498742914679,48.8743608399291,48.6571414584183,48.6670150666688,9033.17183923792,0.0,1.0
2025-05-19,49.4488,49.55,49.33,49.33,619,48.8238079656866,48.9237288811816,48.7065094996708,48.7065094996708,626.92379958384,0.0,1.0
2025-05-20,49.4392,49.4392,49.3,49.3,228,48.8143293017661,48.8143293017661,48.6768886749193,48.6768886749193,230.918620848329,0.0,1.0
2025-05-21,49.185,49.185,49.1203,49.1203,330,48.5633421800386,48.5633421800386,48.499459934658,48.499459934658,334.224319648897,0.0,1.0
2025-05-22,49.2156,49.35,49.2156,49.35,373,48.5935554212852,48.7262567161717,48.5935554212852,48.7262567161717,377.774761300116,0.0,1.0
2025-05-23,49.1402,49.1402,49.1402,49.1402,52,48.5191084150764,48.5191084150764,48.5191084150764,48.5191084150764,52.6656503689172,0.0,1.0
2025-05-27,49.4357,49.4357,49.24,49.24,138,48.8108735388784,48.8108735388784,48.6176470254163,48.6176470254163,139.766533671357,0.0,1.0
2025-05-28,49.3245,49.3245,49.3245,49.3245,362,48.701079015133,48.701079015133,48.701079015133,48.701079015133,366.633950645154,0.0,1.0
2025-05-29,49.2588,49.2725,49.09,49.11,566,48.6362094089273,48.6497362522304,48.469542901659,48.48929011816,573.24534824629,0.0,1.0
2025-05-30,49.296,49.36,49.296,49.35,439,48.6729392316191,48.7361303244222,48.6729392316191,48.7262567161717,444.619625229896,0.0,1.0
2025-06-02,49.3079,49.3079,49.3079,49.3079,106,48.6846888254372,48.6846888254372,48.6846888254372,48.6846888254372,107.3569026751,0.0,1.0
2025-06-03,49.4311,49.4311,49.4165,49.4165,381,48.8063316790832,48.8063316790832,48.7919162110375,48.7919162110375,385.877169049181,0.0,1.0
2025-06-04,49.4955,49.6699,49.36,49.6699,2301,48.8699177162164,49.0421134441049,48.7361303244222,49.0421134441049,2330.45502882458,0.0,1.0
2025-06-05,49.459,49.639,49.459,49.639,425,48.8338790461021,49.0116039946109,48.8338790461021,49.0116039946109,430.440411669034,0.0,1.0
2025-06-06,49.6523,49.6523,49.52,49.52,504,49.0247358935841,49.0247358935841,48.8941080564301,48.8941080564301,510.451688191042,0.0,1.0
2025-06-09,49.7066,49.7371,49.63,49.63,441,49.0783495863842,49.1084640915482,49.0027177471855,49.0027177471855,446.645227167163,0.0,1.0
2025-06-10,49.7803,49.86,49.78,49.78,2500,49.1511180791904,49.2298107369468,49.1508218709428,49.1508218709428,2532.00242158255,0.0,1.0
2025-06-11,49.7283,49.92,49.7283,49.8404,545,49.0997753162878,49.2890523864497,49.0997753162878,49.2104584647758,551.976527904997,0.0,1.0
2025-06-12,49.6779,49.6779,49.5601,49.5601,134,49.0500123307053,49.0500123307053,48.9337012255146,48.9337012255146,135.715329796825,0.0,1.0
2025-06-13,49.4237,49.47,49.4109,49.47,343,48.7990252089779,48.8447400151776,48.7863869904172,48.8447400151776,347.390732241126,0.0,1.0
2025-06-16,49.5079,49.5079,49.44,49.44,442,48.882160990447,48.882160990447,48.8151191904262,48.8151191904262,447.658028135795,0.0,1.0
2025-06-17,49.4607,49.535,49.46,49.46,986,48.8355575595047,48.9089184688058,48.8348664069271,48.8348664069271,998.621755072159,0.0,1.0
2025-06-18,49.4913,49.65,49.4913,49.525,442,48.8657708007512,49.0224649636865,48.8657708007512,48.8990448605553,447.658028135795,0.0,1.0
2025-06-20,49.3828,49.3828,49.3828,49.3828,91,48.7586421512334,48.7586421512334,48.7586421512334,48.7586421512334,92.1648881456048,0.0,1.0
2025-06-23,49.4842,49.4842,49.3201,49.3988,310,48.8587605388933,48.8587605388933,48.6967346275028,48.7744399244341,313.968300276237,0.0,1.0
2025-06-24,49.7188,49.7188,49.7188,49.7188,91,49.0903953884498,49.0903953884498,49.0903953884498,49.0903953884498,92.164888145605,0.0,1.0
2025-06-25,49.3439,49.4342,49.24,49.4342,798,49.0019772265667,49.0916515032971,48.8987971894428,49.0916515032971,803.568231909055,0.28535,1.0
2025-06-26,49.48,49.48,49.33,49.36,6395,49.1371341375635,49.1371341375635,48.988173544988,49.0179656635031,6439.62261034889,0.0,1.0
2025-06-27,49.549,49.549,49.549,49.549,22,49.2056560101482,49.2056560101482,49.2056560101482,49.2056560101482,22.1535101528812,0.0,1.0
2025-06-30,49.5326,49.5326,49.4772,49.4772,357,49.1893696520267,49.1893696520267,49.1343535398355,49.1343535398355,359.491051117209,0.0,1.0
2025-07-01,49.5913,49.6555,49.48,49.6555,680,49.2476628972545,49.3114180308768,49.1371341375635,49.3114180308768,684.744859270874,0.0,1.0
2025-07-02,49.69,49.82,48.82,48.82,2243,49.3456789671692,49.4747781474013,48.4817075302314,48.4817075302314,2258.65105785966,0.0,1.0
2025-07-03,49.8565,49.8565,49.8565,49.8565,177,49.511025224928,49.511025224928,49.511025224928,49.511025224928,178.235058957272,0.0,1.0
2025-07-07,49.696,49.86,49.6101,49.86,676,49.3516373908722,49.5145009720881,49.2663326248573,49.5145009720881,680.716948333987,0.0,1.0
2025-07-08,49.7358,49.9,49.62,49.62,353,49.3911616014356,49.5542237967748,49.2761640239673,49.2761640239673,355.463140180321,0.0,1.0
2025-07-09,49.9009,49.9009,49.75,49.75,190,49.5551175603303,49.5551175603303,49.4052632041994,49.4052632041994,191.325769502156,0.0,1.0
2025-07-10,49.9674,50.0,49.9674,50.0,676,49.6211567563721,49.6535308584918,49.6211567563721,49.6535308584918,680.716948333987,0.0,1.0
2025-07-11,49.8296,49.95,49.71,49.74,553,49.4843116253261,49.6038773276333,49.3655403795126,49.3953324980277,556.858687024696,0.0,1.0
2025-07-14,49.8863,49.989,49.76,49.989,1099,49.5406187293196,49.642607081703,49.4151939103711,49.642607081703,1106.66852990984,0.0,1.0
2025-07-15,49.8125,49.8125,49.8125,49.8125,654,49.4673301177725,49.4673301177725,49.4673301177725,49.4673301177725,658.563438181105,0.0,1.0
2025-07-16,49.8665,49.8665,49.8665,49.8665,83,49.5209559310997,49.5209559310997,49.5209559310997,49.5209559310997,83.5791519404155,0.0,1.0
2025-07-17,50.0204,50.0204,50.0204,50.0204,161,49.6737894990821,49.6737894990821,49.6737894990821,49.6737894990821,162.123415209722,0.0,1.0
2025-07-18,49.929,49.929,49.929,49.929,56,49.5830228446728,49.5830228446728,49.5830228446728,49.5830228446728,56.3907531164249,0.0,1.0
2025-07-21,49.98,49.98,49.78,49.78,408,49.6336694461484,49.6336694461484,49.4350553227145,49.4350553227145,410.846915562525,0.0,1.0
2025-07-22,49.959,49.959,49.82,49.82,502,49.6128149631879,49.6128149631879,49.4747781474013,49.4747781474013,505.50282257938,0.0,1.0
2025-07-23,50.2253,50.2253,50.22,50.22,327,49.8772696685402,49.8772696685402,49.8720063942692,49.8720063942692,329.281719090553,0.0,1.0
2025-07-24,50.1056,50.1056,50.1056,50.1056,116,49.758399115665,49.758399115665,49.758399115665,49.758399115665,116.809417169737,0.0,1.0
2025-07-25,50.1102,50.17,50.1102,50.17,215,49.762967240504,49.8223528634107,49.762967240504,49.8223528634107,216.500212857703,0.0,1.0
2025-07-28,50.0991,50.12,50.03,50.03,1300,49.7519441566534,49.7726993325522,49.6833229770069,49.6833229770069,1309.07105448844,0.0,1.0
2025-07-29,50.095,50.1426,50.095,50.1426,1310,49.747872567123,49.7951427285003,49.747872567123,49.7951427285003,1319.14083183065,0.0,1.0
2025-07-30,50.0742,50.29,50.0742,50.29,893,49.7272166982858,49.9415213374711,49.7272166982858,49.9415213374711,899.231116660134,0.0,1.0
2025-07-31,49.9836,50.2185,49.9,49.99,1958,49.6372445003703,49.8705167883434,49.5542237967748,49.6436001523201,1971.66240360643,0.0,1.0
2025-08-01,49.6636,49.75,49.6636,49.6674,1280,49.3194619028759,49.4052632041994,49.3194619028759,49.3232355712211,1288.931499804,0.0,1.0
2025-08-04,49.8741,49.8741,49.7493,49.7493,799,49.5285032677901,49.5285032677901,49.4045680547674,49.4045680547674,804.575209643278,0.0,1.0
2025-08-05,49.944,49.944,49.944,49.944,61,49.5979189039303,49.5979189039303,49.5979189039303,49.5979189039303,61.4256417875343,0.0,1.0
2025-08-06,49.9553,49.9553,49.9553,49.9553,102,49.6091406019043,49.6091406019043,49.6091406019043,49.6091406019043,102.711728890631,0.0,1.0
2025-08-07,50.01,50.08,50.01,50.08,1450,49.6634615646635,49.7329765078654,49.6634615646635,49.7329765078654,1460.11771462172,0.0,1.0
2025-08-08,50.0449,50.1395,50.0449,50.1395,204,49.6981197292028,49.792064209587,49.6981197292028,49.792064209587,205.423457781262,0.0,1.0
2025-08-11,50.065,50.065,49.96,49.96,408,49.7180804486079,49.7180804486079,49.613808033805,49.613808033805,410.846915562524,0.0,1.0
2025-08-12,50.3549,50.3549,50.19,50.19,399,50.0059716205254,50.0059716205254,49.8422142757541,49.8422142757541,401.784115954528,0.0,1.0
2025-08-13,50.5705,50.62,50.5705,50.62,439,50.2200776455872,50.2692346411371,50.2200776455872,50.2692346411371,442.063225323403,0.0,1.0
2025-08-14,50.4713,50.4713,50.4713,50.4713,296,50.121565040364,50.121565040364,50.121565040364,50.121565040364,298.065409329675,0.0,1.0
2025-08-15,50.4223,50.5,50.3737,50.5,505,50.0729045801227,50.1500661670768,50.0246413481282,50.1500661670768,508.523755782046,0.0,1.0
2025-08-18,50.545,50.55,50.35,50.35,2978,50.1947543448494,50.1997196979352,50.0011055745013,50.0011055745013,2998.77969251274,0.0,1.0
2025-08-19,50.3955,50.3955,50.3955,50.3955,199,50.0462902875825,50.0462902875825,50.0462902875825,50.0462902875825,200.388569110153,0.0,1.0
2025-08-20,50.3372,50.3372,50.28,50.28,237,49.9883942706015,49.9883942706015,49.9315906312994,49.9315906312994,238.653723010584,0.0,1.0
2025-08-21,50.375,50.375,50.375,50.375,49,50.0259323399305,50.0259323399305,50.0259323399305,50.0259323399305,49.3419089768718,0.0,1.0
2025-08-22,50.7159,50.78,50.63,50.63,2358,50.3644701133237,50.4281259398843,50.2791653473088,50.2791653473088,2374.45349729518,0.0,1.0
2025-08-25,50.6884,50.84,50.6,50.72,1320,50.3371606713516,50.4877101769145,50.2493732287937,50.3685417028541,1329.21060917287,0.0,1.0
2025-08-26,50.713,50.713,50.713,50.713,46,50.3615902085339,50.3615902085339,50.3615902085339,50.3615902085339,46.3209757742062,0.0,1.0
2025-08-27,50.7445,50.7445,50.7445,50.7445,80,50.3928719329748,50.3928719329748,50.3928719329748,50.3928719329748,80.5582187377499,0.0,1.0
2025-08-28,50.7699,50.86,50.75,50.75,912,50.4180959266509,50.5075715892579,50.3983338213692,50.3983338213692,918.363693610349,0.0,1.0
2025-08-29,50.6763,50.6763,50.54,50.54,672,50.3251445168838,50.3251445168838,50.1897889917635,50.1897889917635,676.689037397099,0.0,1.0
2025-09-02,50.5887,50.5887,50.45,50.45,539,50.2381515308197,50.2381515308197,50.1004126362183,50.1004126362183,542.76099874559,0.0,1.0
2025-09-03,50.6157,50.6157,50.48,50.48,624,50.2649644374833,50.2649644374833,50.1302047547334,50.1302047547334,628.354106154449,0.0,1.0
2025-09-04,50.7486,50.84,50.7192,50.7192,919,50.3969435225052,50.4877101769145,50.3677472463604,50.3677472463604,925.412537749902,0.0,1.0
2025-09-05,50.79,50.86,50.7192,50.86,1339,50.438056646056,50.5075715892579,50.3677472463604,50.5075715892579,1348.34318612309,0.0,1.0
2025-09-08,50.8739,50.8739,49.91,49.91,298,50.5213752708366,50.5213752708366,49.5641545029466,49.5641545029466,300.079364798118,0.0,1.0
2025-09-09,50.8611,50.92,50.8611,50.92,1437,50.5086639669368,50.5671558262881,50.5086639669368,50.5671558262881,1447.02700407683,0.0,1.0
2025-09-10,50.94,50.99,50.88,50.99,2336,50.5870172386315,50.63667076949,50.5274330016013,50.63667076949,2352.2999871423,0.0,1.0
2025-09-11,51.1534,51.1534,51.0,51.0,562,50.7989385083355,50.7989385083355,50.6466014756617,50.6466014756617,565.921486632693,0.0,1.0
2025-09-12,51.145,51.29,51.1246,51.29,937,50.7905967151513,50.9345919546409,50.770338074561,50.9345919546409,943.538136965896,0.0,1.0
2025-09-15,51.185,51.185,51.08,51.18,545,50.8303195398381,50.8303195398381,50.7260471250353,50.8253541867522,548.802865150921,0.0,1.0
2025-09-16,51.16,51.16,51.16,51.16,292,50.8054927744088,50.8054927744088,50.8054927744088,50.8054927744088,294.037498392787,0.0,1.0
2025-09-17,51.18,51.18,51.18,51.18,241,50.8253541867522,50.8253541867522,50.8253541867522,50.8253541867522,242.681633947472,0.0,1.0
2025-09-18,51.3921,51.3921,51.28,51.28,866,51.035984464654,51.035984464654,50.9246612484692,50.9246612484692,872.042717836142,0.0,1.0
2025-09-19,51.401,51.47,51.32,51.47,1495,51.0448227931468,51.1133446657315,50.964384073156,51.1133446657315,1505.4317126617,0.0,1.0
2025-09-22,51.4173,51.47,51.24,51.33,774,51.0610098442066,51.1133446657315,50.8849384237824,50.9743147793277,779.400766287731,0.0,1.0
2025-09-23,51.445,51.445,51.445,51.445,207,51.0885179003023,51.0885179003023,51.0885179003023,51.0885179003023,208.444390983928,0.0,1.0
2025-09-24,51.02,51.02,51.02,51.02,252,51.02,51.02,51.02,51.02,252,0.356004,1.0
2025-09-25,50.865,50.865,50.865,50.865,173,50.865,50.865,50.865,50.865,173,0.0,1.0
2025-09-26,50.9532,50.9532,50.9532,50.9532,74,50.9532,50.9532,50.9532,50.9532,74,0.0,1.0
2025-09-29,51.0381,51.0381,51.0272,51.0272,459,51.0381,51.0381,51.0272,51.0272,459,0.0,1.0
2025-09-30,51.0814,51.0814,50.9614,50.9614,754,51.0814,51.0814,50.9614,50.9614,754,0.0,1.0
2025-10-01,51.079,51.16,51.07,51.16,676,51.079,51.16,51.07,51.16,676,0.0,1.0
2025-10-02,51.2672,51.28,51.2672,51.28,268,51.2672,51.28,51.2672,51.28,268,0.0,1.0
2025-10-03,51.35,51.35,51.24,51.25,745,51.35,51.35,51.24,51.25,745,0.0,1.0
2025-10-06,51.4609,51.57,51.45,51.4902,1558,51.4609,51.57,51.45,51.4902,1558,0.0,1.0
2025-10-07,51.31,51.31,51.31,51.31,309,51.31,51.31,51.31,51.31,309,0.0,1.0
2025-10-08,51.45,51.48,51.31,51.41,980,51.45,51.48,51.31,51.41,980,0.0,1.0
2025-10-09,51.365,51.5,51.365,51.5,850,51.365,51.5,51.365,51.5,850,0.0,1.0
2025-10-10,50.8594,51.33,50.8594,51.33,769,50.8594,51.33,50.8594,51.33,769,0.0,1.0
2025-10-13,51.246,51.246,51.081,51.16,912,51.246,51.246,51.081,51.16,912,0.0,1.0
2025-10-14,51.3367,51.3367,51.3367,51.3367,112,51.3367,51.3367,51.3367,51.3367,112,0.0,1.0
2025-10-15,51.4898,51.4898,51.4898,51.4898,270,51.4898,51.4898,51.4898,51.4898,270,0.0,1.0
2025-10-16,51.3028,51.3028,51.3028,51.3028,423,51.3028,51.3028,51.3028,51.3028,423,0.0,1.0
2025-10-17,51.3198,51.35,51.3198,51.34,675,51.3198,51.35,51.3198,51.34,675,0.0,1.0
2025-10-20,51.5926,51.5926,51.5635,51.5635,430,51.5926,51.5926,51.5635,51.5635,430,0.0,1.0
2025-10-21,51.5304,51.5304,51.5304,51.5304,458,51.5304,51.5304,51.5304,51.5304,458,0.0,1.0
2025-10-22,51.3813,51.3813,51.3505,51.3505,518,51.3813,51.3813,51.3505,51.3505,518,0.0,1.0
2025-10-23,51.6512,51.66,51.637,51.637,1549,51.6512,51.66,51.637,51.637,1549,0.0,1.0
2025-10-24,51.81,51.95,51.62,51.85,6739,51.81,51.95,51.62,51.85,6739,0.0,1.0
2025-10-27,51.92,51.96,51.66,51.96,2265,51.92,51.96,51.66,51.96,2265,0.0,1.0
2025-10-28,51.7666,51.95,51.7,51.93,14209,51.7666,51.95,51.7,51.93,14209,0.0,1.0
2025-10-29,51.7342,52.02,51.7342,51.8611,1278,51.7342,52.02,51.7342,51.8611,1278,0.0,1.0
2025-10-30,51.6147,51.6147,51.6147,51.6147,92,51.6147,51.6147,51.6147,51.6147,92,0.0,1.0
2025-10-31,51.6683,51.78,51.46,51.78,1677,51.6683,51.78,51.46,51.78,1677,0.0,1.0
2025-11-03,51.6728,51.6728,51.6728,51.6728,108,51.6728,51.6728,51.6728,51.6728,108,0.0,1.0
2025-11-04,51.33,51.68,51.31,51.63,7366,51.33,51.68,51.31,51.63,7366,0.0,1.0
2025-11-05,51.6221,51.76,51.39,51.4001,1715,51.6221,51.76,51.39,51.4001,1715,0.0,1.0
2025-11-06,51.3873,51.3873,51.3873,51.3873,112,51.3873,51.3873,51.3873,51.3873,112,0.0,1.0
2025-11-07,51.4016,51.4016,51.06,51.06,578,51.4016,51.4016,51.06,51.06,578,0.0,1.0
2025-11-10,51.6618,51.69,51.59,51.59,974,51.6618,51.69,51.59,51.59,974,0.0,1.0
2025-11-11,51.69,51.81,51.677,51.677,2003,51.69,51.81,51.677,51.677,2003,0.0,1.0
2025-11-12,51.6945,51.7109,51.59,51.697,434,51.6945,51.7109,51.59,51.697,434,0.0,1.0
2025-11-13,51.3092,51.34,51.3092,51.34,587,51.3092,51.34,51.3092,51.34,587,0.0,1.0
2025-11-14,51.3573,51.454,51.335,51.37,531,51.3573,51.454,51.335,51.37,531,0.0,1.0
2025-11-17,51.0824,51.2502,50.92,51.2502,980,51.0824,51.2502,50.92,51.2502,980,0.0,1.0
2025-11-18,51.0658,51.13,51.0658,51.13,699,51.0658,51.13,51.0658,51.13,699,0.0,1.0
2025-11-19,51.0631,51.0631,51.04,51.04,336,51.0631,51.0631,51.04,51.04,336,0.0,1.0
2025-11-20,50.7713,50.7713,50.77,50.77,382,50.7713,50.7713,50.77,50.77,382,0.0,1.0
2025-11-21,51.0572,51.27,50.7201,50.7201,938,51.0572,51.27,50.7201,50.7201,938,0.0,1.0
2025-11-24,51.2792,51.35,51.2792,51.34,927,51.2792,51.35,51.2792,51.34,927,0.0,1.0
2025-11-25,51.4996,51.57,51.33,51.33,367,51.4996,51.57,51.33,51.33,367,0.0,1.0
2025-11-26,51.6642,51.78,51.6642,51.76,1702,51.6642,51.78,51.6642,51.76,1702,0.0,1.0