date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-08-20,34.44,34.51,34.44,34.46,1500,26.2837277665605,26.3371499774682,26.2837277665605,26.2989912553913,1965.47462592899,0.0,1.0
2015-08-21,33.53,33.88,33.53,33.88,366,25.5892390247612,25.8563500792994,25.5892390247612,25.8563500792994,479.575808726673,0.0,1.0
2015-08-24,33.0699,33.0699,33.0699,33.0699,150,25.2381024642097,25.2381024642097,25.2381024642097,25.2381024642097,196.547462592899,0.0,1.0
2015-08-25,33.3,33.3,33.3,33.3,100,25.4137089032075,25.4137089032075,25.4137089032075,25.4137089032075,131.031641728599,0.0,1.0
2015-08-26,32.83,32.83,32.83,32.83,200,25.0550169156848,25.0550169156848,25.0550169156848,25.0550169156848,262.063283457198,0.0,1.0
2015-08-27,33.87,33.97,33.77,33.77,700,25.848718334884,25.9250357790378,25.7724008907303,25.7724008907303,917.221492100196,0.0,1.0
2015-08-28,33.87,33.87,33.87,33.87,0,25.848718334884,25.848718334884,25.848718334884,25.848718334884,0,0.0,1.0
2015-08-31,33.59,33.63,33.5721,33.63,500,25.6350294912535,25.665556468915,25.6213686687499,25.665556468915,655.158208642995,0.0,1.0
2015-09-01,32.64,32.64,32.63,32.63,600,24.9100137717926,24.9100137717926,24.9023820273772,24.9023820273772,786.189850371595,0.0,1.0
2015-09-02,32.64,32.64,32.64,32.64,0,24.9100137717926,24.9100137717926,24.9100137717926,24.9100137717926,0,0.0,1.0
2015-09-03,32.64,32.64,32.64,32.64,0,24.9100137717926,24.9100137717926,24.9100137717926,24.9100137717926,0,0.0,1.0
2015-09-04,32.64,32.64,32.64,32.64,0,24.9100137717926,24.9100137717926,24.9100137717926,24.9100137717926,0,0.0,1.0
2015-09-08,32.64,32.64,32.64,32.64,0,24.9100137717926,24.9100137717926,24.9100137717926,24.9100137717926,0,0.0,1.0
2015-09-09,32.64,32.64,32.64,32.64,0,24.9100137717926,24.9100137717926,24.9100137717926,24.9100137717926,0,0.0,1.0
2015-09-10,33.38,33.38,33.28,33.28,200,25.4747628585305,25.4747628585305,25.3984454143767,25.3984454143767,262.063283457199,0.0,1.0
2015-09-11,33.38,33.38,33.38,33.38,0,25.4747628585305,25.4747628585305,25.4747628585305,25.4747628585305,0,0.0,1.0
2015-09-14,33.38,33.38,33.38,33.38,0,25.4747628585305,25.4747628585305,25.4747628585305,25.4747628585305,0,0.0,1.0
2015-09-15,33.38,33.38,33.38,33.38,0,25.4747628585305,25.4747628585305,25.4747628585305,25.4747628585305,0,0.0,1.0
2015-09-16,33.38,33.38,33.38,33.38,0,25.4747628585305,25.4747628585305,25.4747628585305,25.4747628585305,0,0.0,1.0
2015-09-17,34.25,34.25,34.24,34.24,200,26.1387246226684,26.1387246226684,26.131092878253,26.131092878253,262.063283457198,0.0,1.0
2015-09-18,34.25,34.25,34.25,34.25,0,26.1387246226684,26.1387246226684,26.1387246226684,26.1387246226684,0,0.0,1.0
2015-09-21,34.25,34.25,34.25,34.25,0,26.1387246226684,26.1387246226684,26.1387246226684,26.1387246226684,0,0.0,1.0
2015-09-22,34.2014,34.2014,34.2014,34.2014,0,26.1386959273094,26.1386959273094,26.1386959273094,26.1386959273094,0,0.0485624,1.0
2015-09-23,34.2014,34.2014,34.2014,34.2014,0,26.1386959273094,26.1386959273094,26.1386959273094,26.1386959273094,0,0.0,1.0
2015-09-24,34.2014,34.2014,34.2014,34.2014,0,26.1386959273094,26.1386959273094,26.1386959273094,26.1386959273094,0,0.0,1.0
2015-09-25,34.2014,34.2014,34.2014,34.2014,0,26.1386959273094,26.1386959273094,26.1386959273094,26.1386959273094,0,0.0,1.0
2015-09-28,34.2014,34.2014,34.2014,34.2014,2,26.1386959273094,26.1386959273094,26.1386959273094,26.1386959273094,2.61691708684417,0.0,1.0
2015-09-29,34.2014,34.2014,34.2014,34.2014,0,26.1386959273094,26.1386959273094,26.1386959273094,26.1386959273094,0,0.0,1.0
2015-09-30,32.36,32.36,32.36,32.36,100,24.7313911187183,24.7313911187183,24.7313911187183,24.7313911187183,130.845854342208,0.0,1.0
2015-10-01,32.36,32.36,32.36,32.36,0,24.7313911187183,24.7313911187183,24.7313911187183,24.7313911187183,0,0.0,1.0
2015-10-02,33.06,33.06,33.06,33.06,100,25.2663717671454,25.2663717671454,25.2663717671454,25.2663717671454,130.845854342209,0.0,1.0
2015-10-05,33.06,33.06,33.06,33.06,0,25.2663717671454,25.2663717671454,25.2663717671454,25.2663717671454,0,0.0,1.0
2015-10-06,33.06,33.06,33.06,33.06,2,25.2663717671454,25.2663717671454,25.2663717671454,25.2663717671454,2.61691708684417,0.0,1.0
2015-10-07,33.06,33.06,33.06,33.06,0,25.2663717671454,25.2663717671454,25.2663717671454,25.2663717671454,0,0.0,1.0
2015-10-08,34.01,34.01,34.01,34.01,300,25.992416932868,25.992416932868,25.992416932868,25.992416932868,392.537563026625,0.0,1.0
2015-10-09,34.28,34.28,34.28,34.28,100,26.1987666115471,26.1987666115471,26.1987666115471,26.1987666115471,130.845854342208,0.0,1.0
2015-10-12,34.25,34.25,34.25,34.25,500,26.1758388694716,26.1758388694716,26.1758388694716,26.1758388694716,654.229271711042,0.0,1.0
2015-10-13,34.02,34.02,34.02,34.02,100,26.0000595135598,26.0000595135598,26.0000595135598,26.0000595135598,130.845854342209,0.0,1.0
2015-10-14,33.99,33.99,33.99,33.99,175,25.9771317714844,25.9771317714844,25.9771317714844,25.9771317714844,228.980245098865,0.0,1.0
2015-10-15,34.41,34.41,34.41,34.41,100,26.2981201605407,26.2981201605407,26.2981201605407,26.2981201605407,130.845854342208,0.0,1.0
2015-10-16,34.55,34.55,34.5223,34.5223,245,26.4051162902261,26.4051162902261,26.3839463417098,26.3839463417098,320.572343138411,0.0,1.0
2015-10-19,34.34,34.34,34.34,34.34,200,26.244622095698,26.244622095698,26.244622095698,26.244622095698,261.691708684416,0.0,1.0
2015-10-20,34.34,34.34,34.34,34.34,0,26.244622095698,26.244622095698,26.244622095698,26.244622095698,0,0.0,1.0
2015-10-21,34.34,34.34,34.34,34.34,0,26.244622095698,26.244622095698,26.244622095698,26.244622095698,0,0.0,1.0
2015-10-22,34.34,34.34,34.34,34.34,0,26.244622095698,26.244622095698,26.244622095698,26.244622095698,0,0.0,1.0
2015-10-23,35.07,35.08,35.06,35.08,300,26.8025304862006,26.8101730668924,26.7948879055087,26.8101730668924,392.537563026625,0.0,1.0
2015-10-26,34.97,34.97,34.97,34.97,100,26.7261046792824,26.7261046792824,26.7261046792824,26.7261046792824,130.845854342208,0.0,1.0
2015-10-27,34.97,34.97,34.97,34.97,0,26.7261046792824,26.7261046792824,26.7261046792824,26.7261046792824,0,0.0,1.0
2015-10-28,34.97,34.97,34.97,34.97,0,26.7261046792824,26.7261046792824,26.7261046792824,26.7261046792824,0,0.0,1.0
2015-10-29,34.97,34.97,34.97,34.97,0,26.7261046792824,26.7261046792824,26.7261046792824,26.7261046792824,0,0.0,1.0
2015-10-30,34.97,34.97,34.97,34.97,0,26.7261046792824,26.7261046792824,26.7261046792824,26.7261046792824,0,0.0,1.0
2015-11-02,34.97,34.97,34.97,34.97,0,26.7261046792824,26.7261046792824,26.7261046792824,26.7261046792824,0,0.0,1.0
2015-11-03,34.97,34.97,34.97,34.97,0,26.7261046792824,26.7261046792824,26.7261046792824,26.7261046792824,0,0.0,1.0
2015-11-04,34.97,34.97,34.97,34.97,0,26.7261046792824,26.7261046792824,26.7261046792824,26.7261046792824,0,0.0,1.0
2015-11-05,34.68,34.68,34.68,34.68,550,26.5044698392197,26.5044698392197,26.5044698392197,26.5044698392197,719.652198882147,0.0,1.0
2015-11-06,34.5066,35.3,34.19,34.4,11620,26.3719474900236,26.9783098421123,26.1299833853207,26.2904775798489,15204.2882745646,0.0,1.0
2015-11-09,34.11,34.11,34.11,34.11,100,26.0688427397862,26.0688427397862,26.0688427397862,26.0688427397862,130.845854342208,0.0,1.0
2015-11-10,34.11,34.11,34.11,34.11,0,26.0688427397862,26.0688427397862,26.0688427397862,26.0688427397862,0,0.0,1.0
2015-11-11,34.39,34.4,34.32,34.32,700,26.282834999157,26.2904775798489,26.2293369343143,26.2293369343143,915.92098039546,0.0,1.0
2015-11-12,34.03,34.05,33.98,33.98,710,26.0077020942516,26.0229872556353,25.9694891907926,25.9694891907926,929.005565829682,0.0,1.0
2015-11-13,33.72,33.81,33.71,33.8,2483,25.7707820928053,25.8395653190317,25.7631395121135,25.8319227383399,3248.90256331704,0.0,1.0
2015-11-16,34.06,35.005,33.535,33.94,280898,26.0306298363271,26.7528537117038,25.6293943500067,25.9389188680253,367543.387930177,0.0,1.0
2015-11-17,34.07,34.18,34.04,34.11,931,26.0382724170189,26.1223408046289,26.0153446749435,26.0688427397862,1218.17490392596,0.0,1.0
2015-11-18,34.17,34.24,34.08,34.12,1770,26.1146982239371,26.1681962887798,26.0459149977107,26.076485320478,2315.97162185709,0.0,1.0
2015-11-19,34.57,34.59,34.48,34.48,3900,26.4204014516097,26.4356866129934,26.3516182253834,26.3516182253834,5102.98831934614,0.0,1.0
2015-11-20,34.54,34.59,34.48,34.57,41694,26.3974737095343,26.4356866129934,26.3516182253834,26.4204014516097,54554.8705094404,0.0,1.0
2015-11-23,34.33,34.41,34.33,34.39,6054,26.2369795150061,26.2981201605407,26.2369795150061,26.282834999157,7921.40802187731,0.0,1.0
2015-11-24,34.29,34.33,34.09,34.09,605,26.2064091922389,26.2369795150061,26.0535575784025,26.0535575784025,791.61741877036,0.0,1.0
2015-11-25,34.2901,34.48,34.2901,34.3889,3218,26.2064856180458,26.3516182253834,26.2064856180458,26.2819943152809,4210.61959273227,0.0,1.0
2015-11-27,34.2901,34.2901,34.2901,34.2901,0,26.2064856180458,26.2064856180458,26.2064856180458,26.2064856180458,0,0.0,1.0
2015-11-30,34.2901,34.2901,34.2901,34.2901,0,26.2064856180458,26.2064856180458,26.2064856180458,26.2064856180458,0,0.0,1.0
2015-12-01,34.2901,34.2901,34.2901,34.2901,0,26.2064856180458,26.2064856180458,26.2064856180458,26.2064856180458,0,0.0,1.0
2015-12-02,34.52,34.89,34.52,34.89,1000,26.3821885481507,26.6649640337479,26.3821885481507,26.6649640337479,1308.45854342208,0.0,1.0
2015-12-03,34.24,34.4984,34.24,34.4984,3021,26.1681962887798,26.3656805738563,26.1681962887798,26.3656805738563,3952.85325967812,0.0,1.0
2015-12-04,34.6399,34.6399,34.38,34.39,870,26.4738230906455,26.4738230906455,26.2751924184652,26.282834999157,1138.35893277721,0.0,1.0
2015-12-07,34.6399,34.6399,34.6399,34.6399,0,26.4738230906455,26.4738230906455,26.4738230906455,26.4738230906455,0,0.0,1.0
2015-12-08,33.868,33.868,33.868,33.868,128,25.8838922870442,25.8838922870442,25.8838922870442,25.8838922870442,167.482693558027,0.0,1.0
2015-12-09,33.868,33.868,33.868,33.868,0,25.8838922870442,25.8838922870442,25.8838922870442,25.8838922870442,0,0.0,1.0
2015-12-10,33.868,33.868,33.868,33.868,99,25.8838922870442,25.8838922870442,25.8838922870442,25.8838922870442,129.537395798786,0.0,1.0
2015-12-11,33.21,33.28,33.21,33.28,302,25.3810104775227,25.4345085423654,25.3810104775227,25.4345085423654,395.154480113469,0.0,1.0
2015-12-14,33.109,33.1879,33.109,33.11,699,25.3038204125353,25.3641203741938,25.3038204125353,25.3045846706045,914.612521852039,0.0,1.0
2015-12-15,33.3,33.4799,33.3,33.4799,777,25.449793703749,25.5872837303948,25.449793703749,25.5872837303948,1016.67228823896,0.0,1.0
2015-12-16,33.5313,33.5313,33.5313,33.5313,820,25.6265665951508,25.6265665951508,25.6265665951508,25.6265665951508,1072.93600560611,0.0,1.0
2015-12-17,33.6299,33.6299,33.6299,33.6299,261,25.7019224407721,25.7019224407721,25.7019224407721,25.7019224407721,341.507679833164,0.0,1.0
2015-12-18,33.6299,33.6299,33.6299,33.6299,0,25.7019224407721,25.7019224407721,25.7019224407721,25.7019224407721,0,0.0,1.0
2015-12-21,33.44,33.44,33.44,33.44,109,25.5567898334345,25.5567898334345,25.5567898334345,25.5567898334345,142.621981233007,0.0,1.0
2015-12-22,33.44,33.44,33.44,33.44,38,25.5567898334345,25.5567898334345,25.5567898334345,25.5567898334345,49.7214246500391,0.0,1.0
2015-12-23,33.91,33.91,33.8999,33.9,1200,25.9159911259498,25.9159911259498,25.9082721194511,25.908348545258,1570.1502521065,0.0,1.0
2015-12-24,34.0,34.0,33.99,33.99,556,25.9847743521762,25.9847743521762,25.9771317714844,25.9771317714844,727.502950142679,0.0,1.0
2015-12-28,34.0,34.0,34.0,34.0,0,26.0584870429488,26.0584870429488,26.0584870429488,26.0584870429488,0,0.09645,1.0
2015-12-29,34.0,34.0,34.0,34.0,0,26.0584878093748,26.0584878093748,26.0584878093748,26.0584878093748,0,1e-06,1.0
2015-12-30,34.065,34.065,34.0,34.0,80775,26.1083055066575,26.1083055066575,26.0584878093748,26.0584878093748,105391.764099679,0.0,1.0
2015-12-31,33.71,33.71,33.71,33.71,1345,25.8362242368831,25.8362242368831,25.8362242368831,25.8362242368831,1754.89845514167,0.0,1.0
2016-01-04,32.75,32.75,32.75,32.75,405,25.1004551693243,25.1004551693243,25.1004551693243,25.1004551693243,528.42667236608,0.0,1.0
2016-01-05,32.879,32.879,32.8785,32.8785,307,25.1993241377775,25.1993241377775,25.1989409247215,25.1989409247215,400.560465225646,0.0,1.0
2016-01-06,32.4392,32.4392,32.4088,32.4088,465,24.8622499337021,24.8622499337021,24.8389505798961,24.8389505798961,606.712105309203,0.0,1.0
2016-01-07,31.6813,32.04,31.6813,32.0399,1024,24.2813755833867,24.5562926297756,24.2813755833867,24.5562159871644,1336.07138889596,0.0,1.0
2016-01-08,31.665,31.665,31.63,31.6492,729,24.2688828377604,24.2688828377604,24.242057923839,24.2567733051902,951.168010258944,0.0,1.0
2016-01-11,31.64,31.64,31.4992,31.4992,306,24.2497221849594,24.2497221849594,24.1418093883841,24.1418093883841,399.255708009927,0.0,1.0
2016-01-12,31.708,31.81,31.708,31.81,425,24.3018391605782,24.3800146240063,24.3018391605782,24.3800146240063,554.521816680453,0.0,1.0
2016-01-13,31.6287,31.7199,31.6287,31.7199,219,24.2410615698934,24.3109596313114,24.2410615698934,24.3109596313114,285.741830242398,0.0,1.0
2016-01-14,31.63,31.63,31.4114,31.4114,309,24.242057923839,24.242057923839,24.074517175747,24.074517175747,403.169979657083,0.0,1.0
2016-01-15,30.5899,30.5899,30.4,30.4,1031,23.4448981247058,23.4448981247058,23.2993538060293,23.2993538060293,1345.20468940599,0.0,1.0
2016-01-19,30.79,30.79,30.56,30.7568,2741,23.598259989725,23.598259989725,23.4219819839557,23.5728146428053,3576.339528285,0.0,1.0
2016-01-20,30.2199,30.2199,29.84,29.84,555,23.1613204632508,23.1613204632508,22.8701551832866,22.8701551832866,724.140254723887,0.0,1.0
2016-01-21,30.3012,30.3012,30.3012,30.3012,269,23.2236309061597,23.2236309061597,23.2236309061597,23.2236309061597,350.979691028334,0.0,1.0
2016-01-22,30.9311,31.01,30.02,30.02,416,23.7064027141339,23.7668737343739,23.0081118834539,23.0081118834539,542.779001738987,0.0,1.0
2016-01-25,30.9311,30.9311,30.9311,30.9311,0,23.7064027141339,23.7064027141339,23.7064027141339,23.7064027141339,0,0.0,1.0
2016-01-26,31.11,31.11,31.11,31.11,100,23.843516345578,23.843516345578,23.843516345578,23.843516345578,130.475721571871,0.0,1.0
2016-01-27,31.31,31.5272,31.0883,31.0883,866,23.9968015679861,24.1632693195213,23.8268848989467,23.8268848989467,1129.91974881241,0.0,1.0
2016-01-28,31.22,31.22,31.22,31.22,100,23.9278232179024,23.9278232179024,23.9278232179024,23.9278232179024,130.475721571872,0.0,1.0
2016-01-29,31.22,31.22,31.22,31.22,0,23.9278232179024,23.9278232179024,23.9278232179024,23.9278232179024,0,0.0,1.0
2016-02-01,31.64,31.64,31.48,31.58,122975,24.2497221849594,24.2497221849594,24.1270940070329,24.203736618237,160452.518603009,0.0,1.0
2016-02-02,31.0387,31.0387,31.02,31.02,521,23.7888701637895,23.7888701637895,23.7745379954943,23.7745379954943,679.77850938945,0.0,1.0
2016-02-03,31.1,31.15,30.6115,31.15,775,23.8358520844576,23.8741733900596,23.4614529287258,23.8741733900596,1011.186842182,0.0,1.0
2016-02-04,31.35,31.35,30.92,31.2612,4447,24.0274586124677,24.0274586124677,23.6978953842903,23.9593999737185,5802.25533830112,0.0,1.0
2016-02-05,30.8,30.8,30.8,30.8,213,23.6059242508454,23.6059242508454,23.6059242508454,23.6059242508454,277.913286948087,0.0,1.0
2016-02-08,30.07,30.07,30.04,30.04,443,23.0464331890559,23.0464331890559,23.0234404056947,23.0234404056947,578.007446563391,0.0,1.0
2016-02-09,29.8201,30.0,29.8201,30.0,1068,22.854903303657,22.9927833612131,22.854903303657,22.9927833612131,1393.48070638759,0.0,1.0
2016-02-10,29.8201,29.8201,29.8201,29.8201,57,22.854903303657,22.854903303657,22.854903303657,22.854903303657,74.3711612959668,0.0,1.0
2016-02-11,29.5713,29.5713,29.27,29.32,1594,22.6642164869814,22.6642164869814,22.4332922994236,22.4716136050256,2079.78300185563,0.0,1.0
2016-02-12,29.66,29.661,29.63,29.63,445,22.7321984831194,22.7329649092314,22.7092056997581,22.7092056997581,580.616960994827,0.0,1.0
2016-02-16,30.3,30.3191,30.17,30.25,102432,23.2227111948252,23.2373499335652,23.12307580026,23.1843898892232,133648.8911205,0.0,1.0
2016-02-17,30.82,30.91,30.82,30.91,200,23.6212527730863,23.6902311231699,23.6212527730863,23.6902311231699,260.951443143742,0.0,1.0
2016-02-18,31.14,31.22,30.97,31.22,400,23.8665091289392,23.9278232179024,23.7362166898923,23.9278232179024,521.902886287486,0.0,1.0
2016-02-19,30.84,30.96,30.83,30.96,26036,23.6365812953271,23.7285524287719,23.6289170342067,23.7285524287719,33970.6588684524,0.0,1.0
2016-02-22,31.3094,31.3094,31.3094,31.3094,300,23.9963417123188,23.9963417123188,23.9963417123188,23.9963417123188,391.427164715615,0.0,1.0
2016-02-23,31.3094,31.3094,31.3094,31.3094,0,23.9963417123188,23.9963417123188,23.9963417123188,23.9963417123188,0,0.0,1.0
2016-02-24,30.76,30.76,30.38,30.38,263,23.5752672063638,23.5752672063638,23.2840252837885,23.2840252837885,343.151147734022,0.0,1.0
2016-02-25,31.15,31.15,31.15,31.15,141,23.8741733900596,23.8741733900596,23.8741733900596,23.8741733900596,183.970767416339,0.0,1.0
2016-02-26,31.07,31.13,31.07,31.13,200,23.8128593010964,23.8588448678188,23.8128593010964,23.8588448678188,260.951443143743,0.0,1.0
2016-02-29,31.04,31.04,31.04,31.04,439,23.7898665177352,23.7898665177352,23.7898665177352,23.7898665177352,572.788417700515,0.0,1.0
2016-03-01,31.7499,31.7499,31.55,31.55,260,24.3339524146727,24.3339524146727,24.1807438348758,24.1807438348758,339.236876086865,0.0,1.0
2016-03-02,31.66,31.6974,31.66,31.6974,7007,24.2650507072002,24.2937150437905,24.2650507072002,24.2937150437905,9142.43381054105,0.0,1.0
2016-03-03,31.66,31.66,31.66,31.66,0,24.2650507072002,24.2650507072002,24.2650507072002,24.2650507072002,0,0.0,1.0
2016-03-04,31.66,31.66,31.66,31.66,0,24.2650507072002,24.2650507072002,24.2650507072002,24.2650507072002,0,0.0,1.0
2016-03-07,31.66,31.66,31.66,31.66,0,24.2650507072002,24.2650507072002,24.2650507072002,24.2650507072002,0,0.0,1.0
2016-03-08,31.98,31.99,31.98,31.99,792,24.5371317930323,24.5448044421233,24.5371317930323,24.5448044421233,1032.23800620382,0.03499976,1.0
2016-03-09,31.98,31.98,31.98,31.98,0,24.5371317930323,24.5371317930323,24.5371317930323,24.5371317930323,0,0.0,1.0
2016-03-10,31.98,31.98,31.98,31.98,0,24.5371317930323,24.5371317930323,24.5371317930323,24.5371317930323,0,0.0,1.0
2016-03-11,31.98,31.98,31.98,31.98,0,24.5371317930323,24.5371317930323,24.5371317930323,24.5371317930323,0,0.0,1.0
2016-03-14,32.46,32.46,32.45,32.45,487,24.9054189494005,24.9054189494005,24.8977463003095,24.8977463003095,634.722107350076,0.0,1.0
2016-03-15,32.6499,32.66,32.53,32.54,89002,25.0511225556387,25.0588719312206,24.9591274930376,24.9668001421286,115999.04927797,0.0,1.0
2016-03-16,32.99,32.99,32.99,32.99,571,25.3120693512238,25.3120693512238,25.3120693512238,25.3120693512238,744.201895886843,0.0,1.0
2016-03-17,32.99,32.99,32.99,32.99,0,25.3120693512238,25.3120693512238,25.3120693512238,25.3120693512238,0,0.0,1.0
2016-03-18,33.3,33.38,33.3,33.38,835,25.5499214730449,25.6113026657729,25.5499214730449,25.6113026657729,1088.28123128812,0.0,1.0
2016-03-21,33.2692,33.28,33.23,33.26,35444,25.5262897138446,25.5345761748629,25.4962129294079,25.5192308766809,46195.2574392527,0.0,1.0
2016-03-22,33.14,33.24,33.14,33.145,1056,25.4271590875888,25.5038855784989,25.4271590875888,25.4309954121343,1376.31734160509,0.0,1.0
2016-03-23,32.87,32.87,32.87,32.87,988,25.2199975621317,25.2199975621317,25.2199975621317,25.2199975621317,1287.69084612295,0.0,1.0
2016-03-24,32.87,32.87,32.87,32.87,68,25.2199975621317,25.2199975621317,25.2199975621317,25.2199975621317,88.6264954821461,0.0,1.0
2016-03-28,32.9783,32.9783,32.9783,32.9783,615,25.3030923517873,25.3030923517873,25.3030923517873,25.3030923517873,801.548451787056,0.0,1.0
2016-03-29,32.91,32.92,32.91,32.92,399,25.2506881584957,25.2583608075867,25.2506881584957,25.2583608075867,520.028995549652,0.0,1.0
2016-03-30,33.6587,33.6587,33.6587,33.6587,203,25.8251393959392,25.8251393959392,25.8251393959392,25.8251393959392,264.576155630525,0.0,1.0
2016-03-31,33.5489,33.5489,33.5489,33.5489,179,25.74089370892,25.74089370892,25.74089370892,25.74089370892,233.29621604859,0.0,1.0
2016-04-01,32.95,33.08,32.95,33.08,56218,25.2813787548597,25.3811231930428,25.2813787548597,25.3811231930428,73270.6518090485,0.0,1.0
2016-04-04,32.88,32.88,32.88,32.88,142,25.2276702112227,25.2276702112227,25.2276702112227,25.2276702112227,185.072975859776,0.0,1.0
2016-04-05,32.4705,32.4705,32.4705,32.4705,106,24.9134752309461,24.9134752309461,24.9134752309461,24.9134752309461,138.153066486875,0.0,1.0
2016-04-06,32.839,32.839,32.835,32.835,558,25.1962123499496,25.1962123499496,25.1931432903132,25.1931432903132,727.258595279963,0.0,1.0
2016-04-07,32.2701,32.2701,32.2701,32.2701,37,24.7597153431624,24.7597153431624,24.7597153431624,24.7597153431624,48.2232401888147,0.0,1.0
2016-04-08,33.1087,33.1087,33.1087,33.1087,318,25.403143695934,25.403143695934,25.403143695934,25.403143695934,414.459199460624,0.0,1.0
2016-04-11,33.1087,33.1087,33.1087,33.1087,0,25.403143695934,25.403143695934,25.403143695934,25.403143695934,0,0.0,1.0
2016-04-12,33.93,33.93,33.93,33.93,207,26.0332983657782,26.0332983657782,26.0332983657782,26.0332983657782,269.78947889418,0.0,1.0
2016-04-13,33.93,33.93,33.93,33.93,22,26.0332983657782,26.0332983657782,26.0332983657782,26.0332983657782,28.6732779501061,0.0,1.0
2016-04-14,33.93,33.93,33.92,33.93,2222,26.0332983657782,26.0332983657782,26.0256257166872,26.0332983657782,2896.00107296071,0.0,1.0
2016-04-15,33.819,33.8899,33.819,33.8899,573,25.948131960868,26.0025310429233,25.948131960868,26.0025310429233,746.808557518673,0.0,1.0
2016-04-18,33.95,34.05,33.95,34.05,1834,26.0486436639602,26.1253701548702,26.0486436639602,26.1253701548702,2390.30871638611,0.0,1.0
2016-04-19,34.4984,34.4984,34.4984,34.4984,110,26.4694117401109,26.4694117401109,26.4694117401109,26.4694117401109,143.36638975053,0.0,1.0
2016-04-20,34.54,34.54,34.54,34.54,228,26.5013299603295,26.5013299603295,26.5013299603295,26.5013299603295,297.159426028372,0.0,1.0
2016-04-21,34.16,34.31,34.13,34.31,1878,26.2097692948713,26.3248590312364,26.1867513475983,26.3248590312364,2447.65527228633,0.0,1.0
2016-04-22,34.16,34.16,34.16,34.16,48,26.2097692948713,26.2097692948713,26.2097692948713,26.2097692948713,62.5598791638677,0.0,1.0
2016-04-25,33.9148,33.9148,33.9148,33.9148,270,26.0216359391599,26.0216359391599,26.0216359391599,26.0216359391599,351.899320296756,0.0,1.0
2016-04-26,34.1699,34.1699,34.07,34.07,426,26.2173652174714,26.2173652174714,26.1407154530522,26.1407154530522,555.218927579326,0.0,1.0
2016-04-27,34.117,34.117,34.117,34.117,458,26.17677690378,26.17677690378,26.17677690378,26.17677690378,596.925513688571,0.0,1.0
2016-04-28,34.13,34.13,34.13,34.13,604,26.1867513475983,26.1867513475983,26.1867513475983,26.1867513475983,787.211812812002,0.0,1.0
2016-04-29,33.62,33.62,33.62,33.62,232,25.795446243957,25.795446243957,25.795446243957,25.795446243957,302.372749292028,0.0,1.0
2016-05-02,34.12,34.12,34.12,34.12,103,26.1790786985073,26.1790786985073,26.1790786985073,26.1790786985073,134.243074039133,0.0,1.0
2016-05-03,33.63,33.63,33.63,33.63,100,25.8031188930481,25.8031188930481,25.8031188930481,25.8031188930481,130.333081591391,0.0,1.0
2016-05-04,33.233,33.233,33.233,33.233,300,25.4985147241352,25.4985147241352,25.4985147241352,25.4985147241352,390.999244774173,0.0,1.0
2016-05-05,33.233,33.233,33.233,33.233,0,25.4985147241352,25.4985147241352,25.4985147241352,25.4985147241352,0,0.0,1.0
2016-05-06,33.233,33.233,33.233,33.233,175,25.4985147241352,25.4985147241352,25.4985147241352,25.4985147241352,228.082892784934,0.0,1.0
2016-05-09,33.233,33.233,33.233,33.233,0,25.4985147241352,25.4985147241352,25.4985147241352,25.4985147241352,0,0.0,1.0
2016-05-10,33.57,33.57,33.3668,33.3668,692,25.757082998502,25.757082998502,25.6011747689728,25.6011747689728,901.904924612428,0.0,1.0
2016-05-11,34.41,34.41,34.41,34.41,439,26.4015855221464,26.4015855221464,26.4015855221464,26.4015855221464,572.162228186207,0.0,1.0
2016-05-12,33.44,33.54,33.44,33.54,618,25.657338560319,25.734065051229,25.657338560319,25.734065051229,805.458444234797,0.0,1.0
2016-05-13,33.1685,33.1685,33.1685,33.1685,237,25.4490261374982,25.4490261374982,25.4490261374982,25.4490261374982,308.889403371597,0.0,1.0
2016-05-16,33.31,33.31,33.23,33.23,314,25.5575941221359,25.5575941221359,25.4962129294079,25.4962129294079,409.245876196969,0.0,1.0
2016-05-17,33.1888,33.4056,33.1599,33.4056,944,25.4646016151529,25.6309446474459,25.4424276592799,25.6309446474459,1230.34429022273,0.0,1.0
2016-05-18,33.1888,33.1888,33.1888,33.1888,139,25.4646016151529,25.4646016151529,25.4646016151529,25.4646016151529,181.162983412034,0.0,1.0
2016-05-19,32.9287,32.9287,32.9287,32.9287,163,25.2650360122959,25.2650360122959,25.2650360122959,25.2650360122959,212.442922993968,0.0,1.0
2016-05-20,33.259,33.26,33.22,33.22,2031,25.5184636117718,25.5192308766809,25.4885402803169,25.4885402803169,2647.06488712115,0.0,1.0
2016-05-23,33.259,33.259,33.259,33.259,0,25.5184636117718,25.5184636117718,25.5184636117718,25.5184636117718,0,0.0,1.0
2016-05-24,33.61,33.6125,33.526,33.573,2645,25.787773594866,25.7896917571388,25.7233233425016,25.7593847932293,3447.3100080923,0.0,1.0
2016-05-25,33.82,33.82,33.6816,33.79,637,25.9488992257771,25.9488992257771,25.8427097623576,25.9258812785041,830.221729737163,0.0,1.0
2016-05-26,33.7722,34.68,33.7722,34.68,595,25.9122239631221,26.6087470476035,25.9122239631221,26.6087470476035,775.481835468779,0.0,1.0
2016-05-27,33.7722,33.7722,33.7722,33.7722,125,25.9122239631221,25.9122239631221,25.9122239631221,25.9122239631221,162.916351989239,0.0,1.0
2016-05-31,33.76,33.76,33.74,33.74,1200,25.9028633312311,25.9028633312311,25.8875180330491,25.8875180330491,1563.99697909669,0.0,1.0
2016-06-01,33.6535,33.6535,33.6535,33.6535,332,25.8211496184119,25.8211496184119,25.8211496184119,25.8211496184119,432.705830883419,0.0,1.0
2016-06-02,33.7599,33.7599,33.6115,33.6115,421,25.9027866047402,25.9027866047402,25.7889244922297,25.7889244922297,548.702273499757,0.0,1.0
2016-06-03,33.7599,33.7599,33.7599,33.7599,0,25.9027866047402,25.9027866047402,25.9027866047402,25.9027866047402,0,0.0,1.0
2016-06-06,33.7599,33.7599,33.7599,33.7599,0,25.9027866047402,25.9027866047402,25.9027866047402,25.9027866047402,0,0.0,1.0
2016-06-07,34.35,34.4,34.35,34.4,17071,26.3555496276004,26.3939128730554,26.3555496276004,26.3939128730554,22249.1603584664,0.0,1.0
2016-06-08,34.35,34.35,34.35,34.35,0,26.3555496276004,26.3555496276004,26.3555496276004,26.3555496276004,0,0.0,1.0
2016-06-09,34.35,34.35,34.35,34.35,92,26.3555496276004,26.3555496276004,26.3555496276004,26.3555496276004,119.90643506408,0.0,1.0
2016-06-10,33.49,33.68,33.49,33.68,400,25.695701805774,25.8414821385031,25.695701805774,25.8414821385031,521.332326365565,0.0,1.0
2016-06-13,33.49,33.49,33.49,33.49,23,25.695701805774,25.695701805774,25.695701805774,25.695701805774,29.97660876602,0.0,1.0
2016-06-14,32.0093,32.09,32.0093,32.09,20481,24.872267297132,24.9349738221381,24.872267297132,24.9349738221381,26357.969921608,0.40749243,1.0
2016-06-15,32.0093,32.0093,32.0093,32.0093,10,24.872267297132,24.872267297132,24.872267297132,24.872267297132,12.8694741084947,0.0,1.0
2016-06-16,32.0093,32.0093,32.0093,32.0093,0,24.872267297132,24.872267297132,24.872267297132,24.872267297132,0,0.0,1.0
2016-06-17,32.0093,32.0093,32.0093,32.0093,12,24.872267297132,24.872267297132,24.872267297132,24.872267297132,15.4433689301937,0.0,1.0
2016-06-20,33.268,33.3099,33.082,33.25,6884,25.8503181400714,25.8828758029928,25.7057900898714,25.8363315545682,8859.34597628776,0.0,1.0
2016-06-21,33.49,33.49,33.4099,33.43,1070,26.0228193612779,26.0228193612779,25.9605790557885,25.9761974096004,1377.03372960893,0.0,1.0
2016-06-22,33.35,33.48,33.26,33.43,450,25.9140348073639,26.0150490359983,25.8441018798478,25.9761974096004,579.126334882261,0.0,1.0
2016-06-23,33.35,33.35,33.35,33.35,0,25.9140348073639,25.9140348073639,25.9140348073639,25.9140348073639,0,0.0,1.0
2016-06-24,33.35,33.35,33.35,33.35,0,25.9140348073639,25.9140348073639,25.9140348073639,25.9140348073639,0,0.0,1.0
2016-06-27,30.42,30.6,30.42,30.6,34598,23.6373295004501,23.7771953554823,23.6373295004501,23.7771953554823,44525.8065205699,0.0,1.0
2016-06-28,31.41,31.43,31.2,31.38,1300,24.4065917031274,24.4221323536866,24.2434148722565,24.3832807272887,1673.03163410431,0.0,1.0
2016-06-29,32.0,32.0,31.8257,31.91,2307,24.865040894622,24.865040894622,24.7296041249991,24.7951079671059,2968.98767682973,0.0,1.0
2016-06-30,32.0,32.0,32.0,32.0,0,24.865040894622,24.865040894622,24.865040894622,24.865040894622,0,0.0,1.0
2016-07-01,32.0,32.0,32.0,32.0,0,24.865040894622,24.865040894622,24.865040894622,24.865040894622,0,0.0,1.0
2016-07-05,31.73,31.74,31.73,31.74,1000,24.6552421120736,24.6630124373532,24.6552421120736,24.6630124373532,1286.94741084947,0.0,1.0
2016-07-06,31.73,31.73,31.73,31.73,0,24.6552421120736,24.6552421120736,24.6552421120736,24.6552421120736,0,0.0,1.0
2016-07-07,31.6129,31.6129,31.6129,31.6129,504,24.5642516030499,24.5642516030499,24.5642516030499,24.5642516030499,648.621495068133,0.0,1.0
2016-07-08,31.6129,31.6129,31.6129,31.6129,0,24.5642516030499,24.5642516030499,24.5642516030499,24.5642516030499,0,0.0,1.0
2016-07-11,31.6129,31.6129,31.6129,31.6129,0,24.5642516030499,24.5642516030499,24.5642516030499,24.5642516030499,0,0.0,1.0
2016-07-12,31.6129,31.6129,31.6129,31.6129,44,24.5642516030499,24.5642516030499,24.5642516030499,24.5642516030499,56.6256860773767,0.0,1.0
2016-07-13,31.6129,31.6129,31.6129,31.6129,0,24.5642516030499,24.5642516030499,24.5642516030499,24.5642516030499,0,0.0,1.0
2016-07-14,31.6129,31.6129,31.6129,31.6129,1,24.5642516030499,24.5642516030499,24.5642516030499,24.5642516030499,1.28694741084947,0.0,1.0
2016-07-15,32.9,32.9007,32.9,32.9007,367,25.5643701697833,25.5649140925528,25.5643701697833,25.5649140925528,472.309699781755,0.0,1.0
2016-07-18,33.0995,33.0995,32.49,32.49,1007,25.7193881591107,25.7193881591107,25.2457868333209,25.2457868333209,1295.95604272542,0.0,1.0
2016-07-19,32.86,32.86,32.83,32.83,455,25.533288868665,25.533288868665,25.5099778928263,25.5099778928263,585.561071936509,0.0,1.0
2016-07-20,32.86,32.86,32.86,32.86,0,25.533288868665,25.533288868665,25.533288868665,25.533288868665,0,0.0,1.0
2016-07-21,33.1199,33.1199,33.1199,33.1199,1173,25.735239622681,25.735239622681,25.735239622681,25.735239622681,1509.58931292643,0.0,1.0
2016-07-22,33.1199,33.1199,33.1199,33.1199,0,25.735239622681,25.735239622681,25.735239622681,25.735239622681,0,0.0,1.0
2016-07-25,32.93,32.93,32.93,32.93,12604,25.587681145622,25.587681145622,25.587681145622,25.587681145622,16220.6851663467,0.0,1.0
2016-07-26,33.18,33.18,33.12,33.12,500,25.7819392776112,25.7819392776112,25.7353173259338,25.7353173259338,643.473705424735,0.0,1.0
2016-07-27,33.1939,33.1939,33.1939,33.1939,304,25.7927400297498,25.7927400297498,25.7927400297498,25.7927400297498,391.232012898239,0.0,1.0
2016-07-28,33.34,33.34,33.34,33.34,664,25.9062644820843,25.9062644820843,25.9062644820843,25.9062644820843,854.533080804049,0.0,1.0
2016-07-29,33.5555,33.5555,33.5555,33.5555,170,26.073714991859,26.073714991859,26.073714991859,26.073714991859,218.78105984441,0.0,1.0
2016-08-01,33.45,33.45,33.45,33.45,160,25.9917380601596,25.9917380601596,25.9917380601596,25.9917380601596,205.911585735915,0.0,1.0
2016-08-02,33.45,33.45,33.45,33.45,93,25.9917380601596,25.9917380601596,25.9917380601596,25.9917380601596,119.686109209001,0.0,1.0
2016-08-03,33.45,33.45,33.45,33.45,0,25.9917380601596,25.9917380601596,25.9917380601596,25.9917380601596,0,0.0,1.0
2016-08-04,33.45,33.45,33.45,33.45,0,25.9917380601596,25.9917380601596,25.9917380601596,25.9917380601596,0,0.0,1.0
2016-08-05,33.45,33.45,33.45,33.45,0,25.9917380601596,25.9917380601596,25.9917380601596,25.9917380601596,0,0.0,1.0
2016-08-08,33.506,33.506,33.4155,33.4155,1220,26.0352518817252,26.0352518817252,25.9649304379451,25.9649304379451,1570.07584123635,0.0,1.0
2016-08-09,33.506,33.506,33.506,33.506,76,26.0352518817252,26.0352518817252,26.0352518817252,26.0352518817252,97.8080032245596,0.0,1.0
2016-08-10,33.506,33.506,33.506,33.506,0,26.0352518817252,26.0352518817252,26.0352518817252,26.0352518817252,0,0.0,1.0
2016-08-11,33.506,33.506,33.506,33.506,0,26.0352518817252,26.0352518817252,26.0352518817252,26.0352518817252,0,0.0,1.0
2016-08-12,34.2288,34.2288,34.2288,34.2288,167,26.5968909929324,26.5968909929324,26.5968909929324,26.5968909929324,214.920217611862,0.0,1.0
2016-08-15,34.12,34.15,34.12,34.15,147601,26.5123498538907,26.5356608297294,26.5123498538907,26.5356608297294,189954.724788793,0.0,1.0
2016-08-16,34.18,34.2,34.1,34.14,1407,26.5589718055681,26.5745124561273,26.4968092033316,26.5278905044499,1810.73500706521,0.0,1.0
2016-08-17,33.8501,33.8501,33.8401,33.8501,919,26.3026287745951,26.3026287745951,26.2948584493156,26.3026287745951,1182.70467057067,0.0,1.0
2016-08-18,34.175,34.175,34.1222,34.1222,481,26.5550866429284,26.5550866429284,26.5140593254522,26.5140593254522,619.021704618594,0.0,1.0
2016-08-19,34.08,34.08,34.08,34.08,100,26.4812685527725,26.4812685527725,26.4812685527725,26.4812685527725,128.694741084947,0.0,1.0
2016-08-22,33.97,33.97,33.97,33.97,106,26.3957949746972,26.3957949746972,26.3957949746972,26.3957949746972,136.416425550044,0.0,1.0
2016-08-23,34.2231,34.2231,34.17,34.17,446,26.5924619075231,26.5924619075231,26.5512014802886,26.5512014802886,573.978545238863,0.0,1.0
2016-08-24,34.1,34.19,34.1,34.18,1119,26.4968092033316,26.5667421308477,26.4968092033316,26.5589718055681,1440.09415274056,0.0,1.0
2016-08-25,34.0112,34.0272,34.0112,34.0272,235,26.427808714849,26.4402412352963,26.427808714849,26.4402412352963,302.432641549626,0.0,1.0
2016-08-26,33.764,34.1308,33.764,34.1308,952,26.2357262739381,26.5207418051927,26.2357262739381,26.5207418051927,1225.17393512869,0.0,1.0
2016-08-29,33.8301,33.8867,33.8301,33.8867,600,26.287088124036,26.3310681651184,26.287088124036,26.3310681651184,772.168446509682,0.0,1.0
2016-08-30,33.7508,33.9399,33.75,33.9399,1676,26.225469444569,26.3724062956057,26.2248478185467,26.3724062956057,2156.92386058371,0.0,1.0
2016-08-31,33.7009,33.7009,33.7009,33.7009,1111,26.186695521424,26.186695521424,26.186695521424,26.186695521424,1429.79857345376,0.0,1.0
2016-09-01,33.7009,33.7009,33.7009,33.7009,0,26.186695521424,26.186695521424,26.186695521424,26.186695521424,0,0.0,1.0
2016-09-02,33.7009,33.7009,33.7009,33.7009,0,26.186695521424,26.186695521424,26.186695521424,26.186695521424,0,0.0,1.0
2016-09-06,34.65,34.65,34.49,34.553,30292,26.9241770937079,26.9241770937079,26.7998518892348,26.8488049384961,38984.2109694522,0.0,1.0
2016-09-07,34.377,34.69,34.377,34.67,13272,26.8319461532675,27.076249005348,26.8319461532675,27.0606385994643,17004.0421739755,0.15430363,1.0
2016-09-08,34.45,34.45,34.45,34.45,8726,26.8889241347432,26.8889241347432,26.8889241347432,26.8889241347432,11179.7221225218,0.0,1.0
2016-09-09,34.45,34.45,34.45,34.45,29,26.8889241347432,26.8889241347432,26.8889241347432,26.8889241347432,37.1547033638704,0.0,1.0
2016-09-12,33.58,33.61,33.58,33.61,735,26.2098714788004,26.233287087626,26.2098714788004,26.233287087626,941.67955077396,0.0,1.0
2016-09-13,33.452,33.452,33.452,33.452,471,26.1099648811445,26.1099648811445,26.1099648811445,26.1099648811445,603.443630495966,0.0,1.0
2016-09-14,33.452,33.452,33.452,33.452,1,26.1099648811445,26.1099648811445,26.1099648811445,26.1099648811445,1.28119666771967,0.0,1.0
2016-09-15,33.5344,33.5344,33.3799,33.3799,1533,26.1742797533855,26.1742797533855,26.0536893679336,26.0536893679336,1964.07449161426,0.0,1.0
2016-09-16,33.39,33.6,33.39,33.6,1700,26.0615726229049,26.2254818846842,26.0615726229049,26.2254818846842,2178.03433512344,0.0,1.0
2016-09-19,33.58,33.58,33.58,33.58,1030,26.2098714788004,26.2098714788004,26.2098714788004,26.2098714788004,1319.63256775126,0.0,1.0
2016-09-20,33.4933,33.55,33.4933,33.55,220,26.1422003692944,26.1864558699748,26.1422003692944,26.1864558699748,281.863266898328,0.0,1.0
2016-09-21,33.8,33.83,33.79,33.79,2250,26.3815859435216,26.4050015523472,26.3737807405797,26.3737807405797,2882.69250236926,0.0,1.0
2016-09-22,34.3101,34.3101,34.3101,34.3101,532,26.7797293455864,26.7797293455864,26.7797293455864,26.7797293455864,681.596627226865,0.0,1.0
2016-09-23,35.15,35.15,35.15,35.15,295,27.4352883406741,27.4352883406741,27.4352883406741,27.4352883406741,377.953016977303,0.0,1.0
2016-09-26,35.15,35.15,35.15,35.15,300,27.4352883406741,27.4352883406741,27.4352883406741,27.4352883406741,384.359000315901,0.0,1.0
2016-09-27,35.15,35.15,35.15,35.15,300,27.4352883406741,27.4352883406741,27.4352883406741,27.4352883406741,384.359000315901,0.0,1.0
2016-09-28,34.16,34.32,34.0,34.32,3300,26.6625732494289,26.7874564964988,26.537690002359,26.7874564964988,4227.94900347492,0.0,1.0
2016-09-29,33.72,34.01,33.72,34.01,5800,26.3191443199866,26.5454952053009,26.3191443199866,26.5454952053009,7430.94067277411,0.0,1.0
2016-09-30,34.02,34.02,33.7361,33.7361,1713,26.5533004082427,26.5533004082427,26.331710696723,26.331710696723,2194.6898918038,0.0,1.0
2016-10-03,33.81,33.81,33.81,33.81,200,26.3893911464635,26.3893911464635,26.3893911464635,26.3893911464635,256.239333543934,0.0,1.0
2016-10-04,33.81,33.81,33.81,33.81,0,26.3893911464635,26.3893911464635,26.3893911464635,26.3893911464635,0,0.0,1.0
2016-10-05,33.81,33.81,33.81,33.81,0,26.3893911464635,26.3893911464635,26.3893911464635,26.3893911464635,0,0.0,1.0
2016-10-06,33.6229,33.64,33.511,33.511,2033,26.2433557994211,26.2567026964517,26.1560155785015,26.1560155785015,2604.67282547409,0.0,1.0
2016-10-07,33.6229,33.6229,33.6229,33.6229,0,26.2433557994211,26.2433557994211,26.2433557994211,26.2433557994211,0,0.0,1.0
2016-10-10,33.6229,33.6229,33.6229,33.6229,0,26.2433557994211,26.2433557994211,26.2433557994211,26.2433557994211,0,0.0,1.0
2016-10-11,33.6229,33.6229,33.6229,33.6229,0,26.2433557994211,26.2433557994211,26.2433557994211,26.2433557994211,0,0.0,1.0
2016-10-12,33.6229,33.6229,33.6229,33.6229,0,26.2433557994211,26.2433557994211,26.2433557994211,26.2433557994211,0,0.0,1.0
2016-10-13,32.98,32.98,32.78,32.78,927,25.7415593022882,25.7415593022882,25.5854552434508,25.5854552434508,1187.66931097614,0.0,1.0
2016-10-14,33.02,33.17,33.0199,33.1699,1218,25.7727801140557,25.8898581581838,25.7727020620263,25.8897801061543,1560.49754128256,0.0,1.0
2016-10-17,32.87,32.89,32.87,32.87,500,25.6557020699276,25.6713124758114,25.6557020699276,25.6557020699276,640.598333859837,0.0,1.0
2016-10-18,33.21,33.21,33.21,33.21,200,25.9210789699512,25.9210789699512,25.9210789699512,25.9210789699512,256.239333543935,0.0,1.0
2016-10-19,33.35,33.35,33.35,33.35,120,26.0303518111374,26.0303518111374,26.0303518111374,26.0303518111374,153.743600126361,0.0,1.0
2016-10-20,33.25,33.29,33.25,33.2899,400,25.9522997817187,25.9835205934862,25.9522997817187,25.9834425414568,512.478667087869,0.0,1.0
2016-10-21,33.25,33.25,33.25,33.25,0,25.9522997817187,25.9522997817187,25.9522997817187,25.9522997817187,0,0.0,1.0
2016-10-24,33.1499,33.27,33.1499,33.27,400,25.8741697002706,25.9679101876025,25.8741697002706,25.9679101876025,512.478667087869,0.0,1.0
2016-10-25,33.1499,33.1499,33.1499,33.1499,0,25.8741697002706,25.8741697002706,25.8741697002706,25.8741697002706,0,0.0,1.0
2016-10-26,33.1499,33.1499,33.1499,33.1499,0,25.8741697002706,25.8741697002706,25.8741697002706,25.8741697002706,0,0.0,1.0
2016-10-27,33.1499,33.1499,33.1499,33.1499,0,25.8741697002706,25.8741697002706,25.8741697002706,25.8741697002706,0,0.0,1.0
2016-10-28,32.914,32.914,32.914,32.914,155,25.6900449628719,25.6900449628719,25.6900449628719,25.6900449628719,198.585483496549,0.0,1.0
2016-10-31,32.914,32.914,32.914,32.914,0,25.6900449628719,25.6900449628719,25.6900449628719,25.6900449628719,0,0.0,1.0
2016-11-01,32.914,32.914,32.914,32.914,0,25.6900449628719,25.6900449628719,25.6900449628719,25.6900449628719,0,0.0,1.0
2016-11-02,32.6809,32.6809,32.6809,32.6809,172,25.5081056822969,25.5081056822969,25.5081056822969,25.5081056822969,220.365826847783,0.0,1.0
2016-11-03,32.6,32.6,32.6,32.6,125,25.4449615904971,25.4449615904971,25.4449615904971,25.4449615904971,160.149583464959,0.0,1.0
2016-11-04,32.42,32.42,32.3799,32.3799,868,25.3044679375435,25.3044679375435,25.2731690737466,25.2731690737466,1112.07870758067,0.0,1.0
2016-11-07,32.6568,32.68,32.5662,32.6099,1442,25.489295143207,25.5074032140321,25.4185800045536,25.4526887414096,1847.48559485177,0.0,1.0
2016-11-08,32.6568,32.6568,32.6568,32.6568,0,25.489295143207,25.489295143207,25.489295143207,25.489295143207,0,0.0,1.0
2016-11-09,32.72,32.72,32.72,32.72,660,25.5386240257996,25.5386240257996,25.5386240257996,25.5386240257996,845.589800694984,0.0,1.0
2016-11-10,32.4972,32.4972,32.466,32.49,1450,25.3647241042547,25.3647241042547,25.3403718710761,25.3591043581366,1857.73516819353,0.0,1.0
2016-11-11,32.1,32.19,32.1,32.13,3182,25.0547014434036,25.1249482698805,25.0547014434036,25.0781170522292,4076.767796684,0.0,1.0
2016-11-14,32.1,32.1,32.1,32.1,0,25.0547014434036,25.0547014434036,25.0547014434036,25.0547014434036,0,0.0,1.0
2016-11-15,31.95,31.95,31.95,31.95,460,25.0144231385187,25.0144231385187,25.0144231385187,25.0144231385187,587.541032572072,0.09839557,1.0
2016-11-16,31.85,31.85,31.85,31.85,308,24.9361307343293,24.9361307343293,24.9361307343293,24.9361307343293,393.39703920043,0.0,1.0
2016-11-17,31.98,32.04,31.96,31.9997,5600,25.0379108597755,25.0848863022892,25.0222523789376,25.0533344634008,7152.67344000784,0.0,1.0
2016-11-18,31.8399,31.8399,31.81,31.82,1924,24.9282232015061,24.9282232015061,24.9048137726535,24.9126430130724,2457.45423188841,0.0,1.0
2016-11-21,31.9877,31.998,31.9877,31.998,815,25.0439393748981,25.0520034925296,25.0439393748981,25.0520034925296,1040.969438144,0.0,1.0
2016-11-22,32.04,32.04,32.04,32.04,212,25.0848863022892,25.0848863022892,25.0848863022892,25.0848863022892,270.779780228868,0.0,1.0
2016-11-23,32.04,32.04,32.04,32.04,1,25.0848863022892,25.0848863022892,25.0848863022892,25.0848863022892,1.27726311428711,0.0,1.0
2016-11-25,32.04,32.04,32.04,32.04,0,25.0848863022892,25.0848863022892,25.0848863022892,25.0848863022892,0,0.0,1.0
2016-11-28,32.03,32.03,32.0001,32.01,950,25.0770570618702,25.0770570618702,25.0536476330176,25.0613985810323,1213.39995857276,0.0,1.0
2016-11-29,32.03,32.03,32.03,32.03,0,25.0770570618702,25.0770570618702,25.0770570618702,25.0770570618702,0,0.0,1.0
2016-11-30,32.1204,32.1204,32.1204,32.1204,500,25.1478333952574,25.1478333952574,25.1478333952574,25.1478333952574,638.631557143558,0.0,1.0
2016-12-01,31.92,32.07,31.88,32.07,8977,24.9909354172619,25.108374023546,24.9596184555861,25.108374023546,11465.9909769554,0.0,1.0
2016-12-02,31.9909,31.9909,31.9909,31.9909,119,25.0464447318321,25.0464447318321,25.0464447318321,25.0464447318321,151.994310600167,0.0,1.0
2016-12-05,32.23,32.3199,32.06,32.06,4738,25.233641870249,25.3040267416153,25.100544783127,25.100544783127,6051.67263549235,0.0,1.0
2016-12-06,32.38,32.4,32.15,32.15,3115,25.3510804765332,25.3667389573711,25.1710079468975,25.1710079468975,3978.67460100435,0.0,1.0
2016-12-07,32.38,32.38,32.38,32.38,46,25.3510804765332,25.3510804765332,25.3510804765332,25.3510804765332,58.7541032572072,0.0,1.0
2016-12-08,32.38,32.38,32.38,32.38,0,25.3510804765332,25.3510804765332,25.3510804765332,25.3510804765332,0,0.0,1.0
2016-12-09,32.8368,32.84,32.8368,32.84,1411,25.7087201788704,25.7112255358045,25.7087201788704,25.7112255358045,1802.21825425912,0.0,1.0
2016-12-12,32.681,32.77,32.681,32.72,2154,25.5867406131433,25.6564208528719,25.5867406131433,25.6172746507772,2751.22474817444,0.0,1.0
2016-12-13,33.031,33.0699,33.031,33.06,586,25.9133384968008,25.9438561580138,25.9133384968008,25.9360894524609,746.957633513322,0.06715143,1.0
2016-12-14,33.031,33.031,33.031,33.031,0,25.9133384968008,25.9133384968008,25.9133384968008,25.9133384968008,0,0.0,1.0
2016-12-15,32.3799,32.38,32.3799,32.38,1161,25.402540316447,25.4026187680183,25.402540316447,25.4026187680183,1479.89387800165,0.0,1.0
2016-12-16,32.38,32.38,32.38,32.38,555,25.4026187680183,25.4026187680183,25.4026187680183,25.4026187680183,707.442809897428,0.0,1.0
2016-12-19,32.384,32.384,32.384,32.384,213,25.4057568308679,25.4057568308679,25.4057568308679,25.4057568308679,271.505078393067,0.0,1.0
2016-12-20,32.49,32.5,32.38,32.38,30679,25.488915496384,25.4967606535081,25.4026187680183,25.4026187680183,39105.6539907085,0.0,1.0
2016-12-21,32.49,32.49,32.49,32.49,0,25.488915496384,25.488915496384,25.488915496384,25.488915496384,0,0.0,1.0
2016-12-22,32.44,32.48,32.44,32.44,1584,25.4496897107632,25.4810703392598,25.4496897107632,25.4496897107632,2019.08001959915,0.0,1.0
2016-12-23,32.4587,32.4999,32.4587,32.4999,1100,25.4643601545854,25.4966822019369,25.4643601545854,25.4966822019369,1402.13890249941,0.0,1.0
2016-12-27,32.4599,32.54,32.4599,32.53,4050,25.4653015734403,25.5281412820048,25.4653015734403,25.5202961248806,5162.42050465691,0.0,1.0
2016-12-28,32.3128,32.42,32.31,32.42,2023,25.3498993121439,25.4339993965149,25.3477026681492,25.4339993965149,2578.66090886937,0.0,1.0
2016-12-29,32.3128,32.3128,32.3128,32.3128,0,25.3498993121439,25.3498993121439,25.3498993121439,25.3498993121439,0,0.0,1.0
2016-12-30,32.59,32.59,32.5,32.53,10647,25.5673670676256,25.5673670676256,25.4967606535081,25.5202961248806,13571.4299044647,0.0,1.0
2017-01-03,32.59,32.59,32.59,32.59,0,25.5673670676256,25.5673670676256,25.5673670676256,25.5673670676256,0,0.0,1.0
2017-01-04,32.99,33.02,32.9784,32.99,1900,25.8811733525918,25.9047088239643,25.8720729703278,25.8811733525918,2421.87628613534,0.0,1.0
2017-01-05,32.99,32.99,32.99,32.99,0,25.8811733525918,25.8811733525918,25.8811733525918,25.8811733525918,0,0.0,1.0
2017-01-06,33.2799,33.2799,33.2799,33.2799,1000,26.1086044576211,26.1086044576211,26.1086044576211,26.1086044576211,1274.67172954492,0.0,1.0
2017-01-09,33.2799,33.2799,33.2799,33.2799,0,26.1086044576211,26.1086044576211,26.1086044576211,26.1086044576211,0,0.0,1.0
2017-01-10,33.2127,33.2127,33.2127,33.2127,250,26.0558850017468,26.0558850017468,26.0558850017468,26.0558850017468,318.667932386229,0.0,1.0
2017-01-11,33.2127,33.2127,33.2127,33.2127,0,26.0558850017468,26.0558850017468,26.0558850017468,26.0558850017468,0,0.0,1.0
2017-01-12,33.4012,33.43,33.4012,33.43,1000,26.2037662135371,26.2263602660547,26.2037662135371,26.2263602660547,1274.67172954492,0.0,1.0
2017-01-13,33.59,33.6,33.58,33.58,1000,26.3518827800412,26.3597279371653,26.344037622917,26.344037622917,1274.67172954492,0.0,1.0
2017-01-17,33.48,33.48,33.48,33.48,100,26.2655860516755,26.2655860516755,26.2655860516755,26.2655860516755,127.467172954491,0.0,1.0
2017-01-18,33.48,33.48,33.48,33.48,0,26.2655860516755,26.2655860516755,26.2655860516755,26.2655860516755,0,0.0,1.0
2017-01-19,33.2476,33.43,33.2476,33.43,1906,26.0832646001101,26.2263602660547,26.0832646001101,26.2263602660547,2429.52431651261,0.0,1.0
2017-01-20,33.38,33.38,33.38,33.38,9387,26.1871344804339,26.1871344804339,26.1871344804339,26.1871344804339,11965.3435252381,0.0,1.0
2017-01-23,33.45,33.45,33.45,33.45,28665,26.242050580303,26.242050580303,26.242050580303,26.242050580303,36538.465127405,0.0,1.0
2017-01-24,33.45,33.45,33.45,33.45,0,26.242050580303,26.242050580303,26.242050580303,26.242050580303,0,0.0,1.0
2017-01-25,33.45,33.45,33.45,33.45,0,26.242050580303,26.242050580303,26.242050580303,26.242050580303,0,0.0,1.0
2017-01-26,33.9192,33.96,33.9192,33.96,250,26.6101453525684,26.642153593635,26.6101453525684,26.642153593635,318.667932386229,0.0,1.0
2017-01-27,33.9192,33.9192,33.9192,33.9192,0,26.6101453525684,26.6101453525684,26.6101453525684,26.6101453525684,0,0.0,1.0
2017-01-30,33.5652,33.61,33.5652,33.58,1800,26.3324267903733,26.3675730942895,26.3324267903733,26.344037622917,2294.40911318085,0.0,1.0
2017-01-31,33.5652,33.5652,33.5652,33.5652,0,26.3324267903733,26.3324267903733,26.3324267903733,26.3324267903733,0,0.0,1.0
2017-02-01,33.565,33.565,33.565,33.565,0,26.3322698872308,26.3322698872308,26.3322698872308,26.3322698872308,0,0.0,1.0
2017-02-02,33.92,33.9494,33.85,33.9494,8937,26.6107729651383,26.6338377270834,26.5558568652693,26.6338377270834,11391.7412469429,0.0,1.0
2017-02-03,33.92,33.92,33.92,33.92,0,26.6107729651383,26.6107729651383,26.6107729651383,26.6107729651383,0,0.0,1.0
2017-02-06,33.75,33.75,33.75,33.75,580,26.4774052940277,26.4774052940277,26.4774052940277,26.4774052940277,739.309603136051,0.0,1.0
2017-02-07,33.81,33.83,33.81,33.81,3879,26.5244762367726,26.5401665510209,26.5244762367726,26.5244762367726,4944.45163890474,0.0,1.0
2017-02-08,33.81,33.81,33.81,33.81,0,26.5244762367726,26.5244762367726,26.5244762367726,26.5244762367726,0,0.0,1.0
2017-02-09,34.03,34.06,34.03,34.05,800,26.6970696935041,26.7206051648765,26.6970696935041,26.7127600077524,1019.73738363593,0.0,1.0
2017-02-10,34.03,34.03,34.03,34.03,0,26.6970696935041,26.6970696935041,26.6970696935041,26.6970696935041,0,0.0,1.0
2017-02-13,34.24,34.24,34.24,34.24,100,26.8618179931114,26.8618179931114,26.8618179931114,26.8618179931114,127.467172954491,0.0,1.0
2017-02-14,34.21,34.21,34.2,34.2,1000,26.8382825217389,26.8382825217389,26.8304373646147,26.8304373646147,1274.67172954492,0.0,1.0
2017-02-15,34.27,34.27,34.27,34.27,100,26.8853534644838,26.8853534644838,26.8853534644838,26.8853534644838,127.467172954492,0.0,1.0
2017-02-16,34.27,34.27,34.27,34.27,0,26.8853534644838,26.8853534644838,26.8853534644838,26.8853534644838,0,0.0,1.0
2017-02-17,34.33,34.33,34.2899,34.2899,465,26.9324244072288,26.9324244072288,26.9009653271609,26.9009653271609,592.722354238385,0.0,1.0
2017-02-21,34.4,34.4,34.34,34.3516,594,26.9873405070979,26.9873405070979,26.9402695643529,26.9493699466169,757.155007349679,0.0,1.0
2017-02-22,34.2939,34.34,34.2939,34.34,762,26.9041033900106,26.9402695643529,26.9041033900106,26.9402695643529,971.299857913225,0.0,1.0
2017-02-23,34.4383,34.49,34.4383,34.49,204,27.0173874588834,27.0579469212153,27.0173874588834,27.0579469212153,260.033032827163,0.0,1.0
2017-02-24,34.249,34.249,34.249,34.249,271,26.8688786345231,26.8688786345231,26.8688786345231,26.8688786345231,345.436038706672,0.0,1.0
2017-02-27,34.2216,34.26,34.2216,34.25,750,26.8473829040029,26.8775083073597,26.8473829040029,26.8696631502355,956.003797158687,0.0,1.0
2017-02-28,34.23,34.23,34.22,34.22,527,26.8539728359872,26.8539728359872,26.846127678863,26.846127678863,671.752001470171,0.0,1.0
2017-03-01,34.321,34.321,34.321,34.321,288,26.925363765817,26.925363765817,26.925363765817,26.925363765817,367.105458108936,0.0,1.0
2017-03-02,34.34,34.34,34.34,34.34,1700,26.9402695643529,26.9402695643529,26.9402695643529,26.9402695643529,2166.94194022636,0.0,1.0
2017-03-03,34.34,34.34,34.34,34.34,0,26.9402695643529,26.9402695643529,26.9402695643529,26.9402695643529,0,0.0,1.0
2017-03-06,34.3112,34.3112,34.304,34.304,603,26.9176755118353,26.9176755118353,26.912026998706,26.912026998706,768.627052915586,0.0,1.0
2017-03-07,34.13,34.13,34.13,34.13,100,26.7755212647456,26.7755212647456,26.7755212647456,26.7755212647456,127.467172954492,0.0,1.0
2017-03-08,34.13,34.13,34.13,34.13,34,26.7755212647456,26.7755212647456,26.7755212647456,26.7755212647456,43.3388388045272,0.0,1.0
2017-03-09,34.13,34.13,34.13,34.13,87,26.7755212647456,26.7755212647456,26.7755212647456,26.7755212647456,110.896440470408,0.0,1.0
2017-03-10,34.49,34.49,34.49,34.49,300,27.0579469212153,27.0579469212153,27.0579469212153,27.0579469212153,382.401518863474,0.0,1.0
2017-03-13,34.49,34.49,34.49,34.49,0,27.0579469212153,27.0579469212153,27.0579469212153,27.0579469212153,0,0.0,1.0
2017-03-14,34.49,34.5199,34.49,34.5199,266,27.0579469212153,27.0814039410165,27.0579469212153,27.0814039410165,339.062680058947,0.0,1.0
2017-03-15,34.49,34.49,34.49,34.49,12,27.0579469212153,27.0579469212153,27.0579469212153,27.0579469212153,15.296060754539,0.0,1.0
2017-03-16,34.49,34.49,34.49,34.49,15,27.0579469212153,27.0579469212153,27.0579469212153,27.0579469212153,19.1200759431737,0.0,1.0
2017-03-17,34.49,34.49,34.49,34.49,0,27.0579469212153,27.0579469212153,27.0579469212153,27.0579469212153,0,0.0,1.0
2017-03-20,34.49,34.49,34.49,34.49,22,27.0579469212153,27.0579469212153,27.0579469212153,27.0579469212153,28.0427780499881,0.0,1.0
2017-03-21,35.07,35.07,35.06,35.06,500,27.5129660344163,27.5129660344163,27.5051208772922,27.5051208772922,637.335864772459,0.0,1.0
2017-03-22,35.07,35.07,35.07,35.07,0,27.5129660344163,27.5129660344163,27.5129660344163,27.5129660344163,0,0.0,1.0
2017-03-23,35.07,35.07,35.07,35.07,72,27.5129660344163,27.5129660344163,27.5129660344163,27.5129660344163,91.7763645272341,0.0,1.0
2017-03-24,35.1752,35.34,35.11,35.34,741,27.5954970873624,27.7247852767686,27.544346662913,27.7247852767686,944.531751592785,0.0,1.0
2017-03-27,35.2902,35.2902,35.17,35.17,766,27.6857163942902,27.6857163942902,27.5914176056579,27.5914176056579,976.398544831408,0.0,1.0
2017-03-28,35.29,35.29,35.29,35.29,0,27.6855594911478,27.6855594911478,27.6855594911478,27.6855594911478,0,0.0,1.0
2017-03-29,35.29,35.29,35.29,35.29,66,27.6855594911478,27.6855594911478,27.6855594911478,27.6855594911478,84.1283341499644,0.0,1.0
2017-03-30,35.29,35.29,35.29,35.29,0,27.6855594911478,27.6855594911478,27.6855594911478,27.6855594911478,0,0.0,1.0
2017-03-31,35.35,35.35,35.35,35.35,100,27.7326304338927,27.7326304338927,27.7326304338927,27.7326304338927,127.467172954492,0.0,1.0
2017-04-03,35.2328,35.26,35.15,35.26,2084,27.6406851923976,27.6620240197753,27.5757272914096,27.6620240197753,2656.4158843716,0.0,1.0
2017-04-04,35.2328,35.2328,35.2328,35.2328,0,27.6406851923976,27.6406851923976,27.6406851923976,27.6406851923976,0,0.0,1.0
2017-04-05,35.2728,35.2728,35.2728,35.2728,150,27.6720658208942,27.6720658208942,27.6720658208942,27.6720658208942,191.200759431738,0.0,1.0
2017-04-06,35.21,35.21,35.21,35.21,4400,27.6227982341545,27.6227982341545,27.6227982341545,27.6227982341545,5608.55560999763,0.0,1.0
2017-04-07,35.21,35.21,35.21,35.21,0,27.6227982341545,27.6227982341545,27.6227982341545,27.6227982341545,0,0.0,1.0
2017-04-10,35.178,35.178,35.178,35.178,100,27.5976937313572,27.5976937313572,27.5976937313572,27.5976937313572,127.467172954492,0.0,1.0
2017-04-11,35.178,35.178,35.178,35.178,28,27.5976937313572,27.5976937313572,27.5976937313572,27.5976937313572,35.6908084272577,0.0,1.0
2017-04-12,35.178,35.178,35.178,35.178,0,27.5976937313572,27.5976937313572,27.5976937313572,27.5976937313572,0,0.0,1.0
2017-04-13,35.26,35.3112,35.26,35.3112,700,27.6620240197753,27.702191224251,27.6620240197753,27.702191224251,892.270210681441,0.0,1.0
2017-04-17,35.45,35.5,35.45,35.5,392,27.8110820051343,27.850307790755,27.8110820051343,27.850307790755,499.671317981607,0.0,1.0
2017-04-18,35.45,35.45,35.45,35.45,0,27.9471641006099,27.9471641006099,27.9471641006099,27.9471641006099,0,0.17346,1.0
2017-04-19,34.94,35.026,34.94,35.026,1000,27.5451033476815,27.6129018275871,27.5451033476815,27.6129018275871,1268.46501750159,0.0,1.0
2017-04-20,35.1766,35.2599,35.1766,35.2599,841,27.7316280028636,27.7972979258419,27.7316280028636,27.7972979258419,1066.77907971884,0.0,1.0
2017-04-21,35.19,35.2,35.16,35.18,896,27.7421919520582,27.7500754962332,27.718541319533,27.7343084078831,1136.54465568143,0.0,1.0
2017-04-24,35.19,35.19,35.19,35.19,0,27.7421919520582,27.7421919520582,27.7421919520582,27.7421919520582,0,0.0,1.0
2017-04-25,35.19,35.19,35.19,35.19,0,27.7421919520582,27.7421919520582,27.7421919520582,27.7421919520582,0,0.0,1.0
2017-04-26,36.2,36.28,35.93,35.93,6000,28.5384299137399,28.6014982671404,28.3255742210131,28.3255742210131,7610.79010500955,0.0,1.0
2017-04-27,36.116,36.116,36.116,36.116,500,28.4722081426693,28.4722081426693,28.4722081426693,28.4722081426693,634.232508750796,0.0,1.0
2017-04-28,36.116,36.116,36.116,36.116,65,28.4722081426693,28.4722081426693,28.4722081426693,28.4722081426693,82.4502261376035,0.0,1.0
2017-05-01,36.116,36.116,36.116,36.116,0,28.4722081426693,28.4722081426693,28.4722081426693,28.4722081426693,0,0.0,1.0
2017-05-02,36.116,36.116,36.116,36.116,0,28.4722081426693,28.4722081426693,28.4722081426693,28.4722081426693,0,0.0,1.0
2017-05-03,36.116,36.116,36.116,36.116,0,28.4722081426693,28.4722081426693,28.4722081426693,28.4722081426693,0,0.0,1.0
2017-05-04,36.596,36.596,36.596,36.596,500,28.8506182630725,28.8506182630725,28.8506182630725,28.8506182630725,634.232508750796,0.0,1.0
2017-05-05,36.596,36.596,36.596,36.596,0,28.8506182630725,28.8506182630725,28.8506182630725,28.8506182630725,0,0.0,1.0
2017-05-08,36.596,36.596,36.596,36.596,0,28.8506182630725,28.8506182630725,28.8506182630725,28.8506182630725,0,0.0,1.0
2017-05-09,36.62,36.62,36.58,36.58,1350,28.8695387690926,28.8695387690926,28.8380045923924,28.8380045923924,1712.42777362715,0.0,1.0
2017-05-10,36.62,36.62,36.62,36.62,0,28.8695387690926,28.8695387690926,28.8695387690926,28.8695387690926,0,0.0,1.0
2017-05-11,36.525,36.59,36.4606,36.5524,1722,28.7946450994295,28.8458881365674,28.7438750749421,28.8162460104692,2184.29676013774,0.0,1.0
2017-05-12,36.7266,36.75,36.7096,36.7096,1410,28.9535773499988,28.9720248433685,28.9401753249012,28.9401753249012,1788.53567467725,0.0,1.0
2017-05-15,37.068,37.068,37.068,37.068,233,29.2227215481356,29.2227215481356,29.2227215481356,29.2227215481356,295.552349077871,0.0,1.0
2017-05-16,37.065,37.09,37.065,37.09,630,29.3174580984874,29.3372324530662,29.3174580984874,29.3372324530662,796.486172899306,0.12317,1.0
2017-05-17,36.7736,36.7736,36.7736,36.7736,182,29.0869682215172,29.0869682215172,29.0869682215172,29.0869682215172,230.096005504244,0.0,1.0
2017-05-18,36.81,36.81,36.7,36.75,1554,29.1157596817839,29.1157596817839,29.0287525216373,29.0683012307949,1964.66589315162,0.0,1.0
2017-05-19,37.15,37.15,37.03,37.03,409,29.3846909040552,29.3846909040552,29.2897740020771,29.2897740020771,517.083880501296,0.0,1.0
2017-05-22,37.1695,37.19,37.09,37.09,1059,29.4001149006267,29.4163298713812,29.3372324530662,29.3372324530662,1338.85532873074,0.0,1.0
2017-05-23,37.17,37.17,37.17,37.17,0,29.4005103877182,29.4005103877182,29.4005103877182,29.4005103877182,0,0.0,1.0
2017-05-24,37.17,37.17,37.17,37.17,0,29.4005103877182,29.4005103877182,29.4005103877182,29.4005103877182,0,0.0,1.0
2017-05-25,37.3212,37.3212,37.3212,37.3212,277,29.5201056842106,29.5201056842106,29.5201056842106,29.5201056842106,350.201063322394,0.0,1.0
2017-05-26,37.2088,37.27,37.1601,37.235,2324,29.4312001860245,29.4796078060333,29.392679743305,29.451923709623,2938.14899336188,0.0,1.0
2017-05-30,37.207,37.207,37.207,37.207,200,29.4297764324948,29.4297764324948,29.4297764324948,29.4297764324948,252.852753301367,0.0,1.0
2017-05-31,37.207,37.207,37.207,37.207,0,29.4297764324948,29.4297764324948,29.4297764324948,29.4297764324948,0,0.0,1.0
2017-06-01,37.52,37.52,37.52,37.52,152,29.677351351821,29.677351351821,29.677351351821,29.677351351821,192.168092509039,0.0,1.0
2017-06-02,38.17,38.17,38.17,38.17,300,30.1914845708691,30.1914845708691,30.1914845708691,30.1914845708691,379.279129952051,0.0,1.0
2017-06-05,38.17,38.17,38.17,38.17,75,30.1914845708691,30.1914845708691,30.1914845708691,30.1914845708691,94.8197824880127,0.0,1.0
2017-06-06,37.76,37.95,37.7338,37.95,974,29.8671851557772,30.0174702505759,29.8464616321787,30.0174702505759,1231.39290857766,0.0,1.0
2017-06-07,37.8,38.0,37.8,38.0,498,29.8988241231033,30.0570189597335,29.8988241231033,30.0570189597335,629.603355720404,0.0,1.0
2017-06-08,37.621,37.621,37.621,37.621,200,29.7572397443193,29.7572397443193,29.7572397443193,29.7572397443193,252.852753301367,0.0,1.0
2017-06-09,37.621,37.621,37.621,37.621,1,29.7572397443193,29.7572397443193,29.7572397443193,29.7572397443193,1.26426376650683,0.0,1.0
2017-06-12,37.2902,37.31,37.28,37.28,1395,29.495585484533,29.5112467733594,29.4875175478648,29.4875175478648,1763.64795427703,0.0,1.0
2017-06-13,37.4984,37.4984,37.4984,37.4984,130,29.7832137545456,29.7832137545456,29.7832137545456,29.7832137545456,163.675822232448,0.155438,1.0
2017-06-14,37.4878,37.4878,37.465,37.465,424,29.7747946735768,29.7747946735768,29.7566857069648,29.7566857069648,533.834989435062,0.0,1.0
2017-06-15,36.9879,37.04,36.9879,37.04,200,29.3777476380794,29.4191282152937,29.3777476380794,29.4191282152937,251.808957280689,0.0,1.0
2017-06-16,37.439,37.439,37.39,37.39,262,29.7360351310038,29.7360351310038,29.6971167378464,29.6971167378464,329.869734037702,0.0,1.0
2017-06-19,37.6199,37.6199,37.4471,37.484,1362,29.8797154845175,29.8797154845175,29.7424685796686,29.7717765124748,1714.81899908149,0.0,1.0
2017-06-20,37.325,37.325,37.325,37.325,101,29.6454902979437,29.6454902979437,29.6454902979437,29.6454902979437,127.163523426748,0.0,1.0
2017-06-21,37.2452,37.2452,37.2451,37.2451,343,29.5821089148017,29.5821089148017,29.5820294895096,29.5820294895096,431.852361736382,0.0,1.0
2017-06-22,37.2452,37.2452,37.2452,37.2452,0,29.5821089148017,29.5821089148017,29.5821089148017,29.5821089148017,0,0.0,1.0
2017-06-23,37.439,37.439,37.3077,37.3077,620,29.7360351310038,29.7360351310038,29.6317497224004,29.6317497224004,780.607767570136,0.0,1.0
2017-06-26,37.459,37.515,37.459,37.515,416,29.7519201894354,29.7963983530438,29.7519201894354,29.7963983530438,523.762631143833,0.0,1.0
2017-06-27,37.4,37.46,37.4,37.44,496,29.7050592670622,29.7527144423569,29.7050592670622,29.7368293839254,624.486214056109,0.0,1.0
2017-06-28,37.68,37.68,37.68,37.68,223,29.9274500851044,29.9274500851044,29.9274500851044,29.9274500851044,280.766987367968,0.0,1.0
2017-06-29,37.3531,37.3531,37.33,37.33,479,29.6678088050401,29.6678088050401,29.6494615625516,29.6494615625516,603.082452687251,0.0,1.0
2017-06-30,37.3531,37.3531,37.3531,37.3531,6,29.6678088050401,29.6678088050401,29.6678088050401,29.6678088050401,7.55426871842068,0.0,1.0
2017-07-03,37.315,37.315,37.315,37.315,400,29.637547768728,29.637547768728,29.637547768728,29.637547768728,503.617914561377,0.0,1.0
2017-07-05,37.282,37.282,37.282,37.282,300,29.6113374223158,29.6113374223158,29.6113374223158,29.6113374223158,377.713435921034,0.0,1.0
2017-07-06,37.2822,37.2822,37.2822,37.2822,0,29.6114962729002,29.6114962729002,29.6114962729002,29.6114962729002,0,0.0,1.0
2017-07-07,37.1375,37.15,37.1375,37.15,443,29.4965678751476,29.5064960366674,29.4965678751476,29.5064960366674,557.756840376727,0.0,1.0
2017-07-10,37.1375,37.1375,37.1375,37.1375,0,29.4965678751476,29.4965678751476,29.4965678751476,29.4965678751476,0,0.0,1.0
2017-07-11,37.1015,37.1015,37.1015,37.1015,130,29.4679747699708,29.4679747699708,29.4679747699708,29.4679747699708,163.675822232448,0.0,1.0
2017-07-12,37.71,37.71,37.64,37.64,407,29.9512776727517,29.9512776727517,29.8956799682412,29.8956799682412,512.431228066203,0.0,1.0
2017-07-13,37.71,37.77,37.7,37.7,6300,29.9512776727517,29.9989328480465,29.943335143536,29.943335143536,7931.98215434172,0.0,1.0
2017-07-14,38.099,38.099,38.099,38.099,200,30.260242059246,30.260242059246,30.260242059246,30.260242059246,251.808957280689,0.0,1.0
2017-07-17,38.099,38.099,38.099,38.099,50,30.260242059246,30.260242059246,30.260242059246,30.260242059246,62.9522393201724,0.0,1.0
2017-07-18,38.0974,38.0974,38.0974,38.0974,12,30.260211877635,30.260211877635,30.260211877635,30.260211877635,15.1079180095857,0.001562,1.0
2017-07-19,38.099,38.099,38.099,38.099,0,30.2614827344128,30.2614827344128,30.2614827344128,30.2614827344128,0,0.0,1.0
2017-07-20,38.099,38.099,38.099,38.099,75,30.2614827344128,30.2614827344128,30.2614827344128,30.2614827344128,94.4244875599102,0.0,1.0
2017-07-21,38.099,38.099,38.099,38.099,1,30.2614827344128,30.2614827344128,30.2614827344128,30.2614827344128,1.25899316746547,0.0,1.0
2017-07-24,38.099,38.099,38.099,38.099,0,30.2614827344128,30.2614827344128,30.2614827344128,30.2614827344128,0,0.0,1.0
2017-07-25,38.2,38.2,38.2,38.2,210,30.3417055685075,30.3417055685075,30.3417055685075,30.3417055685075,264.388565167749,0.0,1.0
2017-07-26,38.2701,38.28,38.25,38.25,952,30.3973849810822,30.4052484073944,30.3814198428118,30.3814198428118,1198.56149542713,0.0,1.0
2017-07-27,38.31,38.44,38.31,38.44,315,30.429076971977,30.5323340851683,30.429076971977,30.5323340851683,396.582847751624,0.0,1.0
2017-07-28,38.32,38.4,38.32,38.3776,2179,30.4370198268379,30.5005626657248,30.4370198268379,30.4827706708365,2743.34611190726,0.0,1.0
2017-07-31,38.42,38.42,38.42,38.42,100,30.5164483754466,30.5164483754466,30.5164483754466,30.5164483754466,125.899316746547,0.0,1.0
2017-08-01,38.42,38.42,38.42,38.42,85,30.5164483754466,30.5164483754466,30.5164483754466,30.5164483754466,107.014419234565,0.0,1.0
2017-08-02,38.719,38.719,38.719,38.719,131,30.7539397357865,30.7539397357865,30.7539397357865,30.7539397357865,164.928104937976,0.0,1.0
2017-08-03,38.7811,38.81,38.78,38.7892,3053,30.8032648644724,30.8262197150203,30.8023911504377,30.8096985769097,3843.70614027209,0.0,1.0
2017-08-04,38.77,38.81,38.76,38.76,1924,30.7944482955769,30.8262197150203,30.786505440716,30.786505440716,2422.30285420356,0.0,1.0
2017-08-07,38.7934,38.8199,38.7934,38.8199,345,30.8130345759513,30.8340831413326,30.8130345759513,30.8340831413326,434.352642775587,0.0,1.0
2017-08-08,38.61,38.61,38.61,38.61,200,30.667362617803,30.667362617803,30.667362617803,30.667362617803,251.798633493094,0.0,1.0
2017-08-09,38.4963,38.5094,38.4701,38.5,841,30.577052358035,30.5874574979027,30.5562420782995,30.5799912143335,1058.81325383846,0.0,1.0
2017-08-10,38.16,38.39,38.16,38.3,1727,30.3099341490641,30.492619810864,30.3099341490641,30.4211341171162,2174.28120021286,0.0,1.0
2017-08-11,38.16,38.16,38.16,38.16,0,30.3099341490641,30.3099341490641,30.3099341490641,30.3099341490641,0,0.0,1.0
2017-08-14,38.33,38.33,38.33,38.33,320,30.4449626816988,30.4449626816988,30.4449626816988,30.4449626816988,402.87781358895,0.0,1.0
2017-08-15,38.315,38.315,38.2,38.2128,1365,30.448973029118,30.448973029118,30.3575824014696,30.3677545756774,1717.62689500188,0.020049,1.0
2017-08-16,38.54,38.54,38.4699,38.4699,4543,30.6277807788649,30.6277807788649,30.5720722310549,30.5720722310549,5716.61464028831,0.0,1.0
2017-08-17,38.22,38.43,38.22,38.43,3569,30.3734764236693,30.5403636567664,30.3734764236693,30.5403636567664,4490.99662143716,0.0,1.0
2017-08-18,38.22,38.22,38.22,38.22,89,30.3734764236693,30.3734764236693,30.3734764236693,30.3734764236693,111.991790223566,0.0,1.0
2017-08-21,38.22,38.22,38.22,38.22,158,30.3734764236693,30.3734764236693,30.3734764236693,30.3734764236693,198.81688601487,0.0,1.0
2017-08-22,38.5399,38.5399,38.351,38.41,1737,30.6277013087539,30.6277013087539,30.4775822690775,30.5244696345667,2185.72741144195,0.0,1.0
2017-08-23,38.3984,38.3984,38.3984,38.3984,515,30.5152511016909,30.5152511016909,30.5152511016909,30.5152511016909,648.042381630745,0.0,1.0
2017-08-24,38.4531,38.51,38.4531,38.5,1050,30.5587212524071,30.6039397455653,30.5587212524071,30.5959927344655,1321.25145769375,0.0,1.0
2017-08-25,38.488,38.488,38.488,38.488,300,30.5864563211456,30.5864563211456,30.5864563211456,30.5864563211456,377.50041648393,0.0,1.0
2017-08-28,38.488,38.488,38.488,38.488,101,30.5864563211456,30.5864563211456,30.5864563211456,30.5864563211456,127.091806882923,0.0,1.0
2017-08-29,38.51,38.51,38.5,38.5,366,30.6039397455653,30.6039397455653,30.5959927344655,30.5959927344655,460.550508110395,0.0,1.0
2017-08-30,38.46,38.47,38.41,38.41,514,30.564204690066,30.5721517011659,30.5244696345667,30.5244696345667,646.784046909133,0.0,1.0
2017-08-31,38.73,38.73,38.6801,38.6801,697,30.7787739897623,30.7787739897623,30.739118404374,30.739118404374,877.059300964329,0.0,1.0
2017-09-01,38.7,38.81,38.7,38.81,1311,30.7549329564627,30.8423500785612,30.7549329564627,30.8423500785612,1649.67682003477,0.0,1.0
2017-09-05,38.48,38.48,38.39,38.4,5996,30.5800987122657,30.5800987122657,30.508575612367,30.5165226234668,7544.97499079215,0.0,1.0
2017-09-06,38.725,38.73,38.6,38.63,1645,30.7748004842123,30.7787739897623,30.6754628454641,30.6993038787637,2069.96061705355,0.0,1.0
2017-09-07,38.89,38.95,38.7968,38.85,34530,31.0361458912424,31.0840288625325,30.9617676758383,31.0042239103823,43267.9916090652,0.16386,1.0
2017-09-08,39.02,39.029,38.9889,39.029,2018,31.1398923290377,31.1470747747313,31.115072988919,31.1470747747313,2528.66513371253,0.0,1.0
2017-09-11,39.31,39.32,39.2401,39.25,9848,31.3713266902735,31.3793071854886,31.3155430287205,31.3234437189834,12340.0863413286,0.0,1.0
2017-09-12,39.29,39.33,39.222,39.222,9524,31.3553656998435,31.3872876807036,31.3010983323813,31.3010983323813,11934.0964982548,0.0,1.0
2017-09-13,39.08,39.17,39.07,39.17,703,31.1877753003279,31.2595997572631,31.1797948051129,31.2595997572631,880.897715064375,0.0,1.0
2017-09-14,39.0902,39.11,38.98,38.98,2381,31.1959154054472,31.211716785973,31.1079703481776,31.1079703481776,2983.5241245637,0.0,1.0
2017-09-15,39.0902,39.0902,39.0902,39.0902,62,31.1959154054472,31.1959154054472,31.1959154054472,31.1959154054472,77.6894144153504,0.0,1.0
2017-09-18,39.28,39.2926,39.28,39.2926,568,31.3473852046284,31.3574406285994,31.3473852046284,31.3574406285994,711.735280450307,0.0,1.0
2017-09-19,39.38,39.49,39.3272,39.49,1412,31.4271901567787,31.514975604144,31.3850531420434,31.514975604144,1769.31376055604,0.0,1.0
2017-09-20,39.35,39.45,39.3499,39.45,894,31.4032486711336,31.4830536232839,31.4031688661815,31.4830536232839,1120.2312336665,0.0,1.0
2017-09-21,39.269,39.269,39.269,39.269,302,31.3386066598919,31.3386066598919,31.3386066598919,31.3386066598919,378.422631507029,0.0,1.0
2017-09-22,39.2665,39.29,39.23,39.29,1744,31.3366115360882,31.3553656998435,31.3074827285533,31.3553656998435,2185.32804419953,0.0,1.0
2017-09-25,39.075,39.075,39.075,39.075,192,31.1837850527204,31.1837850527204,31.1837850527204,31.1837850527204,240.586573673343,0.0,1.0
2017-09-26,38.875,38.875,38.875,38.875,103,31.0241751484198,31.0241751484198,31.0241751484198,31.0241751484198,129.064672335179,0.0,1.0
2017-09-27,39.04,39.04,38.97,38.97,600,31.1558533194678,31.1558533194678,31.0999898529626,31.0999898529626,751.833042729196,0.0,1.0
2017-09-28,39.15,39.18,39.1192,39.1599,2302,31.2436387668331,31.2675802524782,31.2190588415708,31.251539457096,2884.53277393768,0.0,1.0
2017-09-29,39.24,39.24,39.1208,39.199,6938,31.3154632237683,31.3154632237683,31.2203357208052,31.2827431933867,8693.69608409195,0.0,1.0
2017-10-02,39.1,39.1922,39.1,39.15,1387,31.203736290758,31.2773164566405,31.203736290758,31.2436387668331,1737.98738377566,0.0,1.0
2017-10-03,39.31,39.31,39.31,39.31,2100,31.3713266902735,31.3713266902735,31.3713266902735,31.3713266902735,2631.41564955219,0.0,1.0
2017-10-04,39.41,39.41,39.35,39.35,2050,31.4511316424238,31.4511316424238,31.4032486711336,31.4032486711336,2568.76289599142,0.0,1.0
2017-10-05,39.25,39.395,39.25,39.395,900,31.3234437189834,31.4391608996013,31.3234437189834,31.4391608996013,1127.74956409379,0.0,1.0
2017-10-06,39.275,39.275,39.275,39.275,291,31.3433949570209,31.3433949570209,31.3433949570209,31.3433949570209,364.639025723661,0.0,1.0
2017-10-09,39.409,39.409,39.409,39.409,201,31.4503335929023,31.4503335929023,31.4503335929023,31.4503335929023,251.864069314281,0.0,1.0
2017-10-10,39.635,39.635,39.5967,39.5967,428,31.6306927847619,31.6306927847619,31.6001274880884,31.6001274880884,536.307570480161,0.0,1.0
2017-10-11,39.758,39.758,39.758,39.758,235,31.7288528759068,31.7288528759068,31.7288528759068,31.7288528759068,294.467941735602,0.0,1.0
2017-10-12,39.878,39.878,39.878,39.878,257,31.8246188184871,31.8246188184871,31.8246188184871,31.8246188184871,322.035153302339,0.0,1.0
2017-10-13,39.9713,40.039,39.9713,40.039,475,31.8990768388433,31.953104791449,31.8990768388433,31.953104791449,595.201158827281,0.0,1.0
2017-10-16,39.9713,39.9713,39.9713,39.9713,26,31.8990768388433,31.8990768388433,31.8990768388433,31.8990768388433,32.5794318515985,0.0,1.0
2017-10-17,39.74,39.74,39.74,39.74,269,31.7958347683455,31.7958347683455,31.7958347683455,31.7958347683455,336.209446233585,0.101932,1.0
2017-10-18,39.8535,39.87,39.8304,39.87,884,31.886645720691,31.8998473128821,31.8681634916233,31.8998473128821,1104.86673037356,0.0,1.0
2017-10-19,39.799,39.799,39.7767,39.7767,1052,31.8430404616352,31.8430404616352,31.8251983097647,31.8251983097647,1314.84140311424,0.0,1.0
2017-10-20,39.828,39.828,39.828,39.828,100,31.8662432600319,31.8662432600319,31.8662432600319,31.8662432600319,124.984924250403,0.0,1.0
2017-10-23,39.6958,39.792,39.6958,39.792,1110,31.7604705032031,31.8374397861602,31.7604705032031,31.8374397861602,1387.33265917947,0.0,1.0
2017-10-24,39.85,39.85,39.85,39.85,245,31.8838453829534,31.8838453829534,31.8838453829534,31.8838453829534,306.213064413488,0.0,1.0
2017-10-25,39.616,39.62,39.566,39.62,808,31.6966228027875,31.6998231887733,31.6566179779658,31.6998231887733,1009.87818794326,0.0,1.0
2017-10-26,39.86,39.86,39.85,39.85,2171,31.8918463479178,31.8918463479178,31.8838453829534,31.8838453829534,2713.42270547625,0.0,1.0
2017-10-27,39.6755,39.6755,39.6301,39.6301,275,31.7442285443254,31.7442285443254,31.7079041633873,31.7079041633873,343.708541688609,0.0,1.0
2017-10-30,39.6755,39.6755,39.6755,39.6755,9,31.7442285443254,31.7442285443254,31.7442285443254,31.7442285443254,11.2486431825363,0.0,1.0
2017-10-31,40.0065,40.01,39.9432,39.9432,2401,32.0090604846456,32.0118608223831,31.9584143764212,31.9584143764212,3000.88803125218,0.0,1.0
2017-11-01,40.0316,40.108,40.0316,40.108,871,32.0291429067061,32.0902702790338,32.0291429067061,32.0902702790338,1088.61869022101,0.0,1.0
2017-11-02,39.9944,40.045,39.9944,40.0199,550,31.9993793170387,32.0398641997584,31.9993793170387,32.0197817776978,687.417083377217,0.0,1.0
2017-11-03,40.07,40.07,40.0087,40.02,4550,32.0598666121692,32.0598666121692,32.0108206969377,32.0198617873475,5686.81405339335,0.0,1.0
2017-11-06,40.115,40.115,39.9971,40.02,2818,32.0958709545088,32.0958709545088,32.0015395775791,32.0198617873475,3522.07516537636,0.0,1.0
2017-11-07,39.99,39.99,39.99,39.99,2046,31.9958588924544,31.9958588924544,31.9958588924544,31.9958588924544,2557.19155016325,0.0,1.0
2017-11-08,40.16,40.16,39.9,39.9,10378,32.1318752968484,32.1318752968484,31.9238502077752,31.9238502077752,12970.9354387068,0.0,1.0
2017-11-09,39.86,39.86,39.735,39.735,26512,31.8918463479178,31.8918463479178,31.7918342858634,31.7918342858634,33136.0031172669,0.0,1.0
2017-11-10,39.83,39.83,39.745,39.745,468,31.8678434530247,31.8678434530247,31.7998352508277,31.7998352508277,584.929445491887,0.0,1.0
2017-11-13,39.62,39.62,39.49,39.49,1555,31.6998231887733,31.6998231887733,31.5958106442367,31.5958106442367,1943.51557209377,0.0,1.0
2017-11-14,39.71,39.71,39.61,39.61,1485,31.7718318734525,31.7718318734525,31.6918222238089,31.6918222238089,1856.02612511848,0.0,1.0
2017-11-15,39.4644,39.49,39.4644,39.49,2021,31.5867127469757,31.6072026022965,31.5867127469757,31.6072026022965,2525.0349106884,0.014229,1.0
2017-11-16,39.7358,39.7358,39.7358,39.7358,540,31.8039372287752,31.8039372287752,31.8039372287752,31.8039372287752,674.675334869737,0.0,1.0
2017-11-17,39.7358,39.7358,39.7358,39.7358,90,31.8039372287752,31.8039372287752,31.8039372287752,31.8039372287752,112.445889144956,0.0,1.0
2017-11-20,39.6828,39.69,39.6801,39.69,1196,31.7615168251814,31.7672795969903,31.759355785753,31.7672795969903,1494.28092685964,0.0,1.0
2017-11-21,39.9194,39.95,39.9194,39.95,438,31.9508879099042,31.9753796900923,31.9508879099042,31.9753796900923,547.236660505452,0.0,1.0
2017-11-22,39.98,39.98,39.9031,39.9031,1145,31.9993912392964,31.9993912392964,31.9378416348366,31.9378416348366,1430.5615896775,0.0,1.0
2017-11-24,39.98,39.98,39.98,39.98,0,31.9993912392964,31.9993912392964,31.9993912392964,31.9993912392964,0,0.0,1.0
2017-11-27,40.1,40.2,40.1,40.2,3415,32.0954374361127,32.1754759334596,32.0954374361127,32.1754759334596,4266.69679366694,0.0,1.0
2017-11-28,40.2174,40.23,40.17,40.17,4884,32.189402631998,32.1994874826637,32.1514643842555,32.1514643842555,6102.06358426628,0.0,1.0
2017-11-29,40.089,40.17,40.01,40.17,7071,32.0866332014045,32.1514643842555,32.0234027885005,32.1514643842555,8834.49869048872,0.0,1.0
2017-11-30,40.22,40.42,40.19,40.42,5461,32.191483632929,32.3515606276228,32.1674720837249,32.3515606276228,6822.96667356227,0.0,1.0
2017-12-01,40.2,40.6,39.99,40.6,60589,32.1754759334596,32.4956299228473,32.0073950890311,32.4956299228473,75699.8219711527,0.0,1.0
2017-12-04,40.1,40.39,40.06,40.39,1333,32.0954374361127,32.3275490784187,32.0634220371739,32.3275490784187,1665.44855811363,0.0,1.0
2017-12-05,40.035,40.1,40.035,40.0802,2551,32.0434124128372,32.0954374361127,32.0434124128372,32.079589813638,3187.21625787536,0.0,1.0
2017-12-06,39.89,39.89,39.85,39.87,3996,31.9273565916842,31.9273565916842,31.8953411927454,31.9113488922148,4992.59747803604,0.0,1.0
2017-12-07,39.91,40.0,39.869,39.88,3877,31.9433642911535,32.0153989387658,31.9105485072413,31.9193527419495,4843.91902461106,0.0,1.0
2017-12-08,39.952,40.1,39.87,39.91,4855,31.9769804600393,32.0954374361127,31.9113488922148,31.9433642911535,6065.83101998623,0.0,1.0
2017-12-11,40.05,40.12,40.05,40.12,711,32.0554181874392,32.1114451355821,32.0554181874392,32.1114451355821,888.322524245154,0.0,1.0
2017-12-12,40.06,40.06,40.06,40.06,341,32.0634220371739,32.0634220371739,32.0634220371739,32.0634220371739,426.044979982556,0.0,1.0
2017-12-13,40.25,40.3,40.11,40.29,4175,32.2154951821331,32.2555144308065,32.1034412858474,32.2475105810718,5216.23985755768,0.0,1.0
2017-12-14,40.07,40.23,40.07,40.23,9513,32.0714258869086,32.1994874826637,32.0714258869086,32.1994874826637,11885.5304826219,0.0,1.0
2017-12-15,40.07,40.07,40.07,40.07,0,32.0714258869086,32.0714258869086,32.0714258869086,32.0714258869086,0,0.0,1.0
2017-12-18,40.5,40.5,40.465,40.465,28384,32.4155914255003,32.4155914255003,32.3875779514289,32.3875779514289,35462.9346387826,0.0,1.0
2017-12-19,40.34,40.34,40.34,40.34,406,32.2875298297453,32.2875298297453,32.2875298297453,32.2875298297453,507.255899920579,0.0,1.0
2017-12-20,40.292,40.325,40.22,40.325,734,32.2491113510188,32.2755240551432,32.191483632929,32.2755240551432,917.05869591553,0.0,1.0
2017-12-21,40.384,40.462,40.384,40.462,485,32.3227467685779,32.3851767965085,32.3227467685779,32.3851767965085,605.958402614486,0.0,1.0
2017-12-22,40.325,40.363,40.325,40.363,253,32.3770256759387,32.407535954319,32.3770256759387,32.407535954319,315.106924957035,0.126816,1.0
2017-12-26,40.332,40.39,40.332,40.39,349,32.3826459903772,32.4292143100103,32.3826459903772,32.4292143100103,434.673188972352,0.0,1.0
2017-12-27,40.459,40.459,40.459,40.459,239,32.4846145523324,32.4846145523324,32.4846145523324,32.4846145523324,297.670178121467,0.0,1.0
2017-12-28,40.595,40.71,40.39,40.71,1529,32.5938092328514,32.6861429700549,32.4292143100103,32.6861429700549,1904.34185082729,0.0,1.0
2017-12-29,40.65,40.86,40.65,40.86,36943,32.6379688462966,32.8065782794508,32.6379688462966,32.8065782794508,46011.8384533111,0.0,1.0
2018-01-02,40.835,40.835,40.63,40.779,5295,32.7865057278849,32.7865057278849,32.6219108050438,32.7415432123771,6594.82674959485,0.0,1.0
2018-01-03,41.109,41.109,41.109,41.109,125,33.0065008930481,33.0065008930481,33.0065008930481,33.0065008930481,155.685239603278,0.0,1.0
2018-01-04,41.31,41.555,41.31,41.48,4375,33.1678842076386,33.3645952129853,33.1678842076386,33.3043775582873,5448.98338611473,0.0,1.0
2018-01-05,41.745,41.745,41.62,41.62,1597,33.5171466048868,33.5171466048868,33.4167838470569,33.4167838470569,1989.03462117148,0.0,1.0
2018-01-08,41.78,41.78,41.636,41.67,4063,33.5452481770792,33.5452481770792,33.4296302800591,33.4569289501889,5060.39302806495,0.0,1.0
2018-01-09,41.724,41.788,41.604,41.604,2103,33.5002856615714,33.5516713935803,33.4039374140547,33.4039374140547,2619.24847108555,0.0,1.0
2018-01-10,41.62,41.748,41.52,41.52,4541,33.4167838470569,33.5195553110747,33.3364936407929,33.3364936407929,5655.73338430788,0.0,1.0
2018-01-11,41.86,41.905,41.86,41.905,367,33.6094803420904,33.6456109349092,33.6094803420904,33.6456109349092,457.091863475224,0.0,1.0
2018-01-12,42.18,42.18,42.07,42.07,1462,33.866409002135,33.866409002135,33.7780897752447,33.7780897752447,1820.89456239994,0.0,1.0
2018-01-16,42.154,46.94,42.15,46.94,488,33.8455335485064,37.6882228202991,33.8423219402558,37.6882228202991,607.795175411197,0.0,1.0
2018-01-17,42.49,42.64,42.21,42.37,1390,34.1153086415533,34.2357439509492,33.8904960640142,34.0189603940365,1731.21986438845,0.0,1.0
2018-01-18,42.35,42.43,42.33,42.33,2876,34.0029023527837,34.0671345177949,33.9868443115309,33.9868443115309,3582.00599279222,0.0,1.0
2018-01-19,42.612,42.612,42.61,42.61,677,34.2132626931953,34.2132626931953,34.21165688907,34.21165688907,843.191257691353,0.0,1.0
2018-01-22,42.677,42.7,42.595,42.595,1710,34.2654513272669,34.2839180747076,34.1996133581304,34.1996133581304,2129.77407777284,0.0,1.0
2018-01-23,42.86,42.86,42.69,42.71,1781,34.4123824047299,34.4123824047299,34.2758890540812,34.291947095334,2218.2032938675,0.0,1.0
2018-01-24,43.122,43.16,42.915,42.925,3338,34.6227427451415,34.6532530235217,34.4565420181751,34.4645710388015,4157.41863836593,0.0,1.0
2018-01-25,42.84,43.144,42.84,43.08,3694,34.3963243634771,34.6404065905195,34.3963243634771,34.5890208585106,4600.81020075607,0.0,1.0
2018-01-26,43.306,43.306,43.306,43.306,289,34.7704767246671,34.7704767246671,34.7704767246671,34.7704767246671,359.944273962779,0.0,1.0
2018-01-29,42.98,43.08,42.8,43.08,1907,34.5087306522466,34.5890208585106,34.3642082809715,34.5890208585106,2375.13401538761,0.0,1.0
2018-01-30,42.639,42.75,42.59,42.59,573,34.2349410488866,34.3240631778395,34.1955988478172,34.1955988478172,713.661138341425,0.0,1.0
2018-01-31,42.682,42.751,42.682,42.738,3023,34.2694658375801,34.3248660799022,34.2694658375801,34.3144283530879,3765.09183456567,0.0,1.0
2018-02-01,42.76,42.8,42.73,42.73,2843,34.3320921984659,34.3642082809715,34.3080051365868,34.3080051365868,3540.90508953696,0.0,1.0
2018-02-02,42.0,42.0,41.95,41.98,5149,33.7218866308599,33.7218866308599,33.6817415277279,33.7058285896071,6412.98638973823,0.0,1.0
2018-02-05,40.219,41.281,40.219,41.281,1544,32.2919180572989,33.1446000478221,32.2919180572989,33.1446000478221,1923.02407957969,0.0,1.0
2018-02-06,41.06,41.06,40.4399,40.4399,10048,32.9671586919788,32.9671586919788,32.469279122936,32.469279122936,12514.6023002699,0.0,1.0
2018-02-07,40.71,41.06,40.71,41.06,906,32.6861429700549,32.9671586919788,32.6861429700549,32.9671586919788,1128.40661664456,0.0,1.0
2018-02-08,39.98,40.4,39.91,40.4,1907,32.1000244643281,32.4372433306367,32.0438213199433,32.4372433306367,2375.13401538761,0.0,1.0
2018-02-09,39.67,39.67,39.097,39.097,5075,31.8511248249098,31.8511248249098,31.3910619430174,31.3910619430174,6320.82072789309,0.0,1.0
2018-02-12,40.32,40.478,40.233,40.32,1578,32.3730111656255,32.4998696915226,32.3031586861759,32.3730111656255,1965.37046475178,0.0,1.0
2018-02-13,40.35,40.35,39.88,40.25,2613,32.3970982275047,32.3970982275047,32.0197342580641,32.3168080212407,3254.44424866692,0.0,1.0
2018-02-14,40.87,40.87,40.099,40.099,2285,32.8146073000772,32.8146073000772,32.1955698097822,32.1955698097822,2845.92617994792,0.0,1.0
2018-02-15,41.08,41.15,41.08,41.15,773,32.9832167332315,33.0394198776163,32.9832167332315,33.0394198776163,962.757521706672,0.0,1.0
2018-02-16,41.33,41.366,41.33,41.345,854,33.1839422488914,33.2128467231464,33.1839422488914,33.195985779831,1063.6415569696,0.0,1.0
2018-02-20,41.06,41.21,41.036,41.21,2147,32.9671586919788,33.0875940013747,32.9478890424754,33.0875940013747,2674.0496754259,0.0,1.0
2018-02-21,41.403,41.403,40.97,40.97,706,33.2425540994641,33.2425540994641,32.8948975063412,32.8948975063412,879.310233279314,0.0,1.0
2018-02-22,41.06,41.29,41.06,41.1118,1772,32.9671586919788,33.1518261663858,32.9671586919788,33.0087490188235,2206.99395661607,0.0,1.0
2018-02-23,41.36,41.42,41.333,41.37,899,33.2080293107706,33.256203434529,33.1863509550793,33.216058331397,1119.68824322678,0.0,1.0
2018-02-26,41.713,41.73,41.457,41.54,1030,33.4914537388824,33.5051030739472,33.2859108108466,33.3525516820457,1282.84637433101,0.0,1.0
2018-02-27,41.27,41.55,41.24,41.55,2225,33.1357681251331,33.3605807026721,33.1116810632539,33.3605807026721,2771.19726493834,0.0,1.0
2018-02-28,40.99,41.29,40.99,41.29,2318,32.910955547594,33.1518261663858,32.910955547594,33.1518261663858,2887.02708320319,0.0,1.0
2018-03-01,40.54,40.54,40.54,40.54,202,32.5496496194062,32.5496496194062,32.5496496194062,32.5496496194062,251.587347198897,0.0,1.0
2018-03-02,40.32,40.32,40.084,40.15,5672,32.3730111656255,32.3730111656255,32.1835262788426,32.2365178149768,7064.37343223834,0.0,1.0
2018-03-05,40.45,40.608,40.04,40.04,2727,32.4773884337686,32.6042469596657,32.1481985880864,32.1481985880864,3396.42918718512,0.0,1.0
2018-03-06,40.93,41.01,40.77,40.94,12967,32.8627814238356,32.9270135888468,32.7343170938133,32.870810444462,16150.1640154857,0.0,1.0
2018-03-07,40.89,40.89,40.54,40.715,5155,32.8313229181193,32.8313229181193,32.5503015676341,32.6908122428767,6420.33068620784,0.000819,1.0
2018-03-08,41.1,41.16,41.045,41.09,1416,32.9999357284105,33.0481108170651,32.9557752304771,32.9919065469681,1763.56707112906,0.0,1.0
2018-03-09,41.08,41.21,40.975,41.05,30555,32.9838773655256,33.0882567242773,32.89957096038,32.9597898211983,38054.9377530709,0.0,1.0
2018-03-12,41.29,41.31,41.29,41.3,557,33.1524901758168,33.1685485387016,33.1524901758168,33.1605193572592,693.71953292294,0.0,1.0
2018-03-13,41.29,41.29,41.29,41.29,3,33.1524901758168,33.1524901758168,33.1524901758168,33.1524901758168,3.73637091340901,0.0,1.0
2018-03-14,40.992,40.992,40.992,40.992,380,32.9132205688322,32.9132205688322,32.9132205688322,32.9132205688322,473.273649031809,0.0,1.0
2018-03-15,40.89,41.1,40.88,41.1,23838,32.8313229181193,32.9999357284105,32.8232937366769,32.9999357284105,29689.2032779481,0.0,1.0
2018-03-16,40.967,40.967,40.967,40.967,254,32.8931476152261,32.8931476152261,32.8931476152261,32.8931476152261,316.34607066863,0.0,1.0
2018-03-19,40.62,40.784,40.62,40.7,1939,32.6145350191736,32.7462135948295,32.6145350191736,32.6787684707131,2414.94106703336,0.0,1.0
2018-03-20,40.62,40.62,40.62,40.62,24,32.6145350191736,32.6145350191736,32.6145350191736,32.6145350191736,29.8909673072721,0.0,1.0
2018-03-21,40.62,40.62,40.62,40.62,70,32.6145350191736,32.6145350191736,32.6145350191736,32.6145350191736,87.1819879795437,0.0,1.0
2018-03-22,40.43,40.43,40.42,40.42,400,32.4619805717673,32.4619805717673,32.4539513903249,32.4539513903249,498.182788454536,0.0,1.0
2018-03-23,39.92,39.93,39.92,39.93,578,32.0524923182031,32.0605214996455,32.0524923182031,32.0605214996455,719.874129316804,0.0,1.0
2018-03-26,40.107,40.18,40.0,40.18,598,32.2026380111766,32.2612510357064,32.1167257697426,32.2612510357064,744.783268739532,0.0,1.0
2018-03-27,39.936,40.43,39.936,40.33,947,32.065339008511,32.4619805717673,32.065339008511,32.3816887573429,1179.44775166611,0.0,1.0
2018-03-28,40.36,40.52,40.18,40.2,2900,32.4057763016703,32.5342432047492,32.2612510357064,32.2773093985913,3611.82521629538,0.0,1.0
2018-03-29,40.55,40.712,40.55,40.67,3006,32.5583307490765,32.688403488444,32.5583307490765,32.6546809263858,3743.84365523584,0.0,1.0
2018-04-02,39.59,39.62,39.416,39.62,4538,31.7875293306027,31.81161687493,31.6478215735043,31.81161687493,5651.88373501671,0.0,1.0
2018-04-03,40.322,40.322,40.02,40.02,260,32.375265412189,32.375265412189,32.1327841326274,32.1327841326274,323.818812495448,0.0,1.0
2018-04-04,40.152,40.152,40.152,40.152,200,32.2387693276676,32.2387693276676,32.2387693276676,32.2387693276676,249.091394227268,0.0,1.0
2018-04-05,40.152,40.152,40.152,40.152,87,32.2387693276676,32.2387693276676,32.2387693276676,32.2387693276676,108.354756488862,0.0,1.0
2018-04-06,40.35,40.35,40.315,40.315,962,32.3977471202278,32.3977471202278,32.3696449851793,32.3696449851793,1198.12960623316,0.0,1.0
2018-04-09,40.823,41.01,40.72,40.72,521,32.777527402455,32.9276730954286,32.6948268335979,32.6948268335979,648.883081962033,0.0,1.0
2018-04-10,41.046,41.1,41.046,41.1,1671,32.9565781486213,32.9999357284105,32.9565781486213,32.9999357284105,2081.15859876883,0.0,1.0
2018-04-11,40.894,41.08,40.894,41.08,1064,32.8345345906963,32.9838773655256,32.8345345906963,32.9838773655256,1325.16621728907,0.0,1.0
2018-04-12,41.01,41.098,40.9,40.9,1960,32.9276730954286,32.998329892122,32.8393520995618,32.8393520995618,2441.09566342722,0.0,1.0
2018-04-13,41.005,41.075,40.968,41.075,1376,32.9236585047074,32.9798627748044,32.8939505333703,32.9798627748044,1713.7487922836,0.0,1.0
2018-04-16,41.044,41.16,41.044,41.16,607,32.9549723123328,33.0481108170651,32.9549723123328,33.0481108170651,755.992381479759,0.0,1.0
2018-04-17,41.2,41.24,41.0,41.0,2156,33.2414719733163,33.2737452470768,33.0801056045138,33.0801056045138,2672.18010295403,0.200823,1.0
2018-04-18,41.316,41.316,41.316,41.316,162,33.3350644672217,33.3350644672217,33.3350644672217,33.3350644672217,200.785332411203,0.0,1.0
2018-04-19,41.19,41.33,41.19,41.305,2686,33.2334036548761,33.3463601130379,33.2334036548761,33.3261893169376,3329.07038800304,0.0,1.0
2018-04-20,40.853,42.98,40.853,42.98,1276,32.9615013234439,34.6776326556586,32.9615013234439,34.6776326556586,1581.49434664627,0.0,1.0
2018-04-23,40.831,40.883,40.8,40.86,4016,32.9437510228756,32.9857062787643,32.9187392357113,32.967149146352,4977.49317878638,0.0,1.0
2018-04-24,40.729,40.844,40.625,40.844,1221,32.8614541747864,32.9542398368478,32.7775436630091,32.9542398368478,1513.32648687703,0.0,1.0
2018-04-25,40.713,40.713,40.713,40.713,102,32.8485448652822,32.8485448652822,32.8485448652822,32.8485448652822,126.420394481128,0.0,1.0
2018-04-26,40.965,40.965,40.965,40.965,231,33.0518664899733,33.0518664899733,33.0518664899733,33.0518664899733,286.30501103079,0.0,1.0
2018-04-27,40.972,41.05,40.91,40.91,2115,33.0575143128814,33.1204471967144,33.0074907385526,33.0074907385526,2621.36406203515,0.0,1.0
2018-04-30,40.941,40.941,40.932,40.932,562,33.032502525717,33.032502525717,33.0252410391209,33.0252410391209,696.551585278372,0.0,1.0
2018-05-01,40.543,40.543,40.543,40.543,167,32.7113834518,32.7113834518,32.7113834518,32.7113834518,206.982410572043,0.0,1.0
2018-05-02,40.705,40.78,40.705,40.78,538,32.8420902105301,32.902602598831,32.8420902105301,32.902602598831,666.805610106341,0.0,1.0
2018-05-03,40.762,40.762,40.51,40.51,461,32.8880796256388,32.8880796256388,32.6847580009476,32.6847580009476,571.370606429411,0.0,1.0
2018-05-04,40.73,40.905,40.73,40.75,2635,32.8622610066304,33.0034565793326,32.8622610066304,32.8783976435106,3265.86019076247,0.0,1.0
2018-05-07,41.02,41.02,40.72,40.83,2141,33.096242241394,33.096242241394,32.8541926881903,32.9429441910316,2653.58886847152,0.0,1.0
2018-05-08,41.02,41.02,41.02,41.02,0,33.096242241394,33.096242241394,33.096242241394,33.096242241394,0,0.0,1.0
2018-05-09,41.05,41.05,40.721,40.721,2445,33.1204471967144,33.1204471967144,32.8549995200343,32.8549995200343,3030.37122065056,0.0,1.0
2018-05-10,41.08,41.08,41.08,41.08,212,33.1446521520348,33.1446521520348,33.1446521520348,33.1446521520348,262.756114019599,0.0,1.0
2018-05-11,41.343,41.362,41.314,41.362,1828,33.3568489270101,33.3721787320463,33.3334508035337,33.3721787320463,2265.65177560296,0.0,1.0
2018-05-14,41.275,41.41,41.2,41.313,3294,33.3019843616172,33.4109066605589,33.2414719733163,33.3326439716897,4082.63509236113,0.0,1.0
2018-05-15,41.107,41.107,41.0,41.0,2173,33.1664366118231,33.1664366118231,33.0801056045138,33.0801056045138,2693.25016870089,0.0,1.0
2018-05-16,40.92,40.92,40.92,40.92,489,33.1454799615067,33.1454799615067,33.1454799615067,33.1454799615067,603.698604552969,0.161026,1.0
2018-05-17,41.09,41.115,40.77,41.03,3235,33.2831811245922,33.3034312956341,33.0239789352549,33.2345807140914,3993.79342684837,0.0,1.0
2018-05-18,41.02,41.06,40.928,40.928,2834,33.2264806456746,33.2588809193418,33.1519600162402,33.1519600162402,3498.73587996547,0.0,1.0
2018-05-21,41.3,41.3,41.227,41.227,1386,33.4532825613448,33.4532825613448,33.3941520619022,33.3941520619022,1711.0966583035,0.0,1.0
2018-05-22,41.3,41.3,41.242,41.242,1309,33.4532825613448,33.4532825613448,33.4063021645274,33.4063021645274,1616.0357328422,0.0,1.0
2018-05-23,40.832,40.878,40.68,40.68,1375,33.074199359439,33.1114596741562,32.9510783195038,32.9510783195038,1697.51652609475,0.0,1.0
2018-05-24,40.695,41.79,40.67,41.79,1017,32.9632284221289,33.8501859137675,32.942978251087,33.8501859137675,1255.54495057335,0.0,1.0
2018-05-25,40.58,40.59,40.512,40.58,2762,32.8700776353358,32.8781777037526,32.8149971701017,32.8700776353358,3409.84774187178,0.0,1.0
2018-05-29,39.749,39.749,39.74,39.74,905,32.1969619499006,32.1969619499006,32.1896718883254,32.1896718883254,1117.27451353872,0.0,1.0
2018-05-30,40.2331,40.39,40.09,40.1,2005,32.5890862619574,32.7161763354168,32.4731742829131,32.4812743513299,2475.28773441452,0.0,1.0
2018-05-31,40.21,40.21,40.118,40.118,374,32.5703751039146,32.5703751039146,32.4958544744801,32.4958544744801,461.724495097772,0.0,1.0
2018-06-01,40.378,40.378,40.378,40.378,2261,32.7064562533167,32.7064562533167,32.7064562533167,32.7064562533167,2791.33444763653,0.0,1.0
2018-06-04,40.378,40.378,40.378,40.378,161,32.7064562533167,32.7064562533167,32.7064562533167,32.7064562533167,198.763753237276,0.0,1.0
2018-06-05,40.599,40.63,40.599,40.63,1026,32.8854677653277,32.9105779774198,32.8854677653277,32.9105779774198,1266.65596783507,0.0,1.0
2018-06-06,40.86,40.86,40.86,40.86,117,33.096879551006,33.096879551006,33.096879551006,33.096879551006,144.443224402244,0.0,1.0
2018-06-07,40.922,40.97,40.922,40.97,222,33.1470999751901,33.1859803035907,33.1470999751901,33.1859803035907,274.071759122207,0.0,1.0
2018-06-08,40.678,40.83,40.678,40.8,4687,32.9494583058204,33.0725793457556,32.9494583058204,33.0482791405052,5786.37087840443,0.0,1.0
2018-06-11,40.882,41.058,40.882,41.058,1715,33.1146997015229,33.2572609056584,33.1146997015229,33.2572609056584,2117.26606709272,0.0,1.0
2018-06-12,40.834,40.834,40.834,40.834,330,33.0758193731223,33.0758193731223,33.0758193731223,33.0758193731223,407.40396626274,0.0,1.0
2018-06-13,40.52,40.52,40.52,40.52,300,32.9607984016039,32.9607984016039,32.9607984016039,32.9607984016039,368.801745998012,0.172,1.0
2018-06-14,40.52,40.52,40.52,40.52,93,32.9607984016039,32.9607984016039,32.9607984016039,32.9607984016039,114.328541259384,0.0,1.0
2018-06-15,40.081,40.081,40.081,40.081,310,32.6036959707474,32.6036959707474,32.6036959707474,32.6036959707474,381.095137531279,0.0,1.0
2018-06-18,39.949,40.05,39.949,39.95,1690,32.4963212079386,32.5784791703908,32.4963212079386,32.4971346531114,2077.58316912214,0.0,1.0
2018-06-19,39.619,39.619,39.55,39.55,414,32.2278843009167,32.2278843009167,32.1717565839939,32.1717565839939,508.946409477257,0.0,1.0
2018-06-20,39.726,39.726,39.53,39.53,974,32.3149229344056,32.3149229344056,32.1554876805381,32.1554876805381,1197.37633534021,0.0,1.0
2018-06-21,39.512,39.512,39.37,39.37,1593,32.1408456674278,32.1408456674278,32.025336452891,32.025336452891,1958.33727124944,0.0,1.0
2018-06-22,39.9,39.9,39.609,39.609,736,32.4564623944717,32.4564623944717,32.2197498491888,32.2197498491888,904.793616848458,0.0,1.0
2018-06-25,39.279,39.279,39.178,39.178,604,31.9513129421668,31.9513129421668,31.8691549797146,31.8691549797146,742.520848609331,0.0,1.0
2018-06-26,39.46,39.48,39.412,39.412,995,32.0985465184425,32.1148154218984,32.0595011501484,32.0595011501484,1223.19245756007,0.0,1.0
2018-06-27,39.0,39.145,39.0,39.145,523,31.7243617389573,31.8423112890125,31.7243617389573,31.8423112890125,642.944377189869,0.0,1.0
2018-06-28,39.0,39.0,39.0,39.0,59,31.7243617389573,31.7243617389573,31.7243617389573,31.7243617389573,72.5310100462758,0.0,1.0
2018-06-29,39.27,39.5,39.27,39.5,1610,31.9439919356117,32.1310843253542,31.9439919356117,32.1310843253542,1979.236036856,0.0,1.0
2018-07-02,38.842,38.842,38.61,38.61,452,31.5958374016559,31.5958374016559,31.4071181215678,31.4071181215678,555.661297303672,0.0,1.0
2018-07-03,39.072,39.102,39.072,39.102,7247,31.7829297913985,31.8073331465823,31.7829297913985,31.8073331465823,8909.02084415864,0.0,1.0
2018-07-05,39.06,39.14,39.06,39.14,4931,31.773168449325,31.8382440631485,31.773168449325,31.8382440631485,6061.87136505399,0.0,1.0
2018-07-06,39.06,39.06,39.06,39.06,27,31.773168449325,31.773168449325,31.773168449325,31.773168449325,33.1921571398211,0.0,1.0
2018-07-09,40.03,40.03,39.77,39.8,2019,32.5622102669349,32.5622102669349,32.3507145220086,32.3751178771924,2482.03575056662,0.0,1.0
2018-07-10,40.07,40.1,39.85,39.851,10440,32.5947480738467,32.6191514290305,32.4157901358321,32.4166035810048,12834.3007607308,0.0,1.0
2018-07-11,39.24,39.29,39.24,39.29,2249,31.9195885804279,31.9602608390675,31.9195885804279,31.9602608390675,2764.78375583176,0.0,1.0
2018-07-12,39.749,39.749,39.559,39.559,1341,32.3336321733799,32.3336321733799,32.1790775905491,32.1790775905491,1648.54380461111,0.0,1.0
2018-07-13,39.772,39.772,39.654,39.654,889,32.3523414123541,32.3523414123541,32.2563548819645,32.2563548819645,1092.88250730744,0.0,1.0
2018-07-16,39.772,39.772,39.772,39.772,30,32.3523414123541,32.3523414123541,32.3523414123541,32.3523414123541,36.8801745998013,0.0,1.0
2018-07-17,39.772,39.772,39.772,39.772,0,32.4299481490645,32.4299481490645,32.4299481490645,32.4299481490645,0,0.095405,1.0
2018-07-18,39.832,39.84,39.7,39.84,2971,32.4788719368787,32.4853951085872,32.3712396036876,32.4853951085872,3643.62630050669,0.0,1.0
2018-07-19,39.832,39.832,39.832,39.832,10,32.4788719368787,32.4788719368787,32.4788719368787,32.4788719368787,12.2639727381578,0.0,1.0
2018-07-20,39.9,39.9,39.802,39.802,473,32.5343188964014,32.5343188964014,32.4544100429716,32.4544100429716,580.085910514865,0.0,1.0
2018-07-23,39.768,39.768,39.768,39.768,467,32.4266865632103,32.4266865632103,32.4266865632103,32.4266865632103,572.727526871971,0.0,1.0
2018-07-24,39.992,40.042,39.83,39.83,3766,32.6093353710497,32.6501051942282,32.4772411439515,32.4772411439515,4618.61213319025,0.0,1.0
2018-07-25,40.212,40.212,40.14,40.14,3418,32.7887225930349,32.7887225930349,32.7300140476579,32.7300140476579,4191.82588190235,0.0,1.0
2018-07-26,40.222,40.222,40.222,40.222,160,32.7968765576706,32.7968765576706,32.7968765576706,32.7968765576706,196.223563810525,0.0,1.0
2018-07-27,40.04,40.82,40.04,40.82,1005,32.648474401301,33.2844836428848,32.648474401301,33.2844836428848,1232.52926018486,0.0,1.0
2018-07-30,40.263,40.37,40.08,40.37,4340,32.8303078126769,32.9175552342788,32.6810902598438,32.9175552342788,5322.5641683605,0.0,1.0
2018-07-31,40.36,40.36,40.36,40.36,194,32.9094012696431,32.9094012696431,32.9094012696431,32.9094012696431,237.921071120262,0.0,1.0
2018-08-01,40.15,40.15,40.15,40.15,200,32.7381680122936,32.7381680122936,32.7381680122936,32.7381680122936,245.279454763157,0.0,1.0
2018-08-02,40.15,40.15,40.15,40.15,65,32.7381680122936,32.7381680122936,32.7381680122936,32.7381680122936,79.715822798026,0.0,1.0
2018-08-03,39.97,40.03,39.911,40.03,2991,32.5913966488512,32.6403204366653,32.5432882575006,32.6403204366653,3668.15424598301,0.0,1.0
2018-08-06,39.842,39.842,39.842,39.842,300,32.4870259015144,32.4870259015144,32.4870259015144,32.4870259015144,367.919182144735,0.0,1.0
2018-08-07,39.842,39.842,39.842,39.842,0,32.4870259015144,32.4870259015144,32.4870259015144,32.4870259015144,0,0.0,1.0
2018-08-08,39.842,39.842,39.842,39.842,121,32.4870259015144,32.4870259015144,32.4870259015144,32.4870259015144,148.39407013171,0.0,1.0
2018-08-09,39.98,40.09,39.599,40.09,2017,32.5995506134869,32.6892442244795,32.2888845608671,32.6892442244795,2473.64330128644,0.0,1.0
2018-08-10,39.102,39.29,39.06,39.29,1310,31.8836325184733,32.0369270536243,31.8493858670034,32.0369270536243,1606.58042869868,0.0,1.0
2018-08-13,39.102,39.102,39.102,39.102,232,31.8836325184733,31.8836325184733,31.8836325184733,31.8836325184733,284.524167525262,0.0,1.0
2018-08-14,39.036,39.15,38.95,39.15,1835,31.8298163518778,31.9227715487246,31.7596922560109,31.9227715487246,2250.43899745196,0.0,1.0
2018-08-15,38.43,38.45,38.368,38.368,918,31.3495152189771,31.3658303452946,31.298938327393,31.298938327393,1125.33606193197,0.01696,1.0
2018-08-16,38.96,38.96,38.91,38.92,5735,31.7818660663895,31.7818660663895,31.7410782505959,31.7492358137546,7030.28574638326,0.0,1.0
2018-08-17,39.072,39.072,39.072,39.072,1534,31.8732307737672,31.8732307737672,31.8732307737672,31.8732307737672,1880.4635283264,0.0,1.0
2018-08-20,39.282,39.282,39.282,39.282,400,32.0445396001004,32.0445396001004,32.0445396001004,32.0445396001004,490.342510645738,0.0,1.0
2018-08-21,39.282,39.282,39.282,39.282,25,32.0445396001004,32.0445396001004,32.0445396001004,32.0445396001004,30.6464069153586,0.0,1.0
2018-08-22,39.66,39.71,39.52,39.71,4069,32.3528954875002,32.3936833032938,32.2386896032781,32.3936833032938,4988.00918954376,0.0,1.0
2018-08-23,39.66,39.66,39.66,39.66,0,32.3528954875002,32.3528954875002,32.3528954875002,32.3528954875002,0,0.0,1.0
2018-08-24,39.525,39.66,39.45,39.547,3659,32.2427683848574,32.3528954875002,32.181586661167,32.2607150238066,4485.40811613189,0.0,1.0
2018-08-27,39.86,39.86,39.86,39.86,185,32.5160467506747,32.5160467506747,32.5160467506747,32.5160467506747,226.783411173653,0.0,1.0
2018-08-28,40.129,40.129,40.055,40.1,1115,32.7354851996444,32.7354851996444,32.6751192322698,32.7118282664841,1366.82974842499,0.0,1.0
2018-08-29,40.29,40.29,40.25,40.25,4119,32.8668219664998,32.8668219664998,32.8341917138649,32.8341917138649,5049.30200337449,0.0,1.0
2018-08-30,39.812,40.0,39.812,40.0,2892,32.4768904475128,32.6302526348968,32.4768904475128,32.6302526348968,3545.17635196868,0.0,1.0
2018-08-31,39.579,39.692,39.579,39.692,750,32.2868192259145,32.3789996896081,32.2868192259145,32.3789996896081,919.392207460759,0.0,1.0
2018-09-04,39.308,39.308,39.199,39.281,1175,32.0657492643131,32.0657492643131,31.976831825883,32.0437238437845,1440.38112502185,0.0,1.0
2018-09-05,39.03,39.1,39.03,39.09,4937,31.8389690085006,31.8960719506116,31.8389690085006,31.8879143874529,6052.05243764501,0.0,1.0
2018-09-06,38.99,39.02,38.849,39.01,1849,31.8063387558657,31.8308114453419,31.6913171153277,31.8226538821831,2266.60825545992,0.0,1.0
2018-09-07,38.65,38.75,38.615,38.75,654,31.5915525651654,31.6732900879731,31.5629444321827,31.6732900879731,800.122119603325,0.076703,1.0
2018-09-10,38.68,38.68,38.68,38.68,534,31.6160738220077,31.6160738220077,31.6160738220077,31.6160738220077,653.310721510972,0.0,1.0
2018-09-11,38.68,38.68,38.68,38.68,573,31.6160738220077,31.6160738220077,31.6160738220077,31.6160738220077,701.024425890987,0.0,1.0
2018-09-12,39.11,39.11,38.81,38.99,9317,31.9675451700807,31.9675451700807,31.7223326016577,31.8694601427115,11398.6816335538,0.0,1.0
2018-09-13,39.213,39.235,39.181,39.235,1650,32.0517348185726,32.0697170735903,32.0255788112742,32.0697170735903,2018.65672376986,0.0,1.0
2018-09-14,39.129,39.344,39.129,39.191,2169,31.9830752994142,32.1588109734507,31.9830752994142,32.0337525635549,2653.61602051928,0.0,1.0
2018-09-17,39.4,39.478,39.39,39.458,1234,32.204583986223,32.2683392540129,32.1964102339422,32.2519917494514,1509.71054371636,0.0,1.0
2018-09-18,39.624,39.624,39.624,39.624,611,32.3876760373121,32.3876760373121,32.3876760373121,32.3876760373121,747.514701953566,0.0,1.0
2018-09-19,39.69,39.69,39.69,39.69,200,32.4416228023652,32.4416228023652,32.4416228023652,32.4416228023652,244.685663487255,0.0,1.0
2018-09-20,39.69,39.69,39.69,39.69,267,32.4416228023652,32.4416228023652,32.4416228023652,32.4416228023652,326.655360755486,0.0,1.0
2018-09-21,40.32,40.35,40.1,40.34,2917,32.9565691960535,32.9810904528958,32.7767466458767,32.9729167006151,3568.74040196162,0.0,1.0
2018-09-24,40.15,40.15,40.13,40.13,489,32.8176154072805,32.8176154072805,32.801267902719,32.801267902719,598.256447226339,0.0,1.0
2018-09-25,40.15,40.15,40.15,40.15,63,32.8176154072805,32.8176154072805,32.8176154072805,32.8176154072805,77.0759839984854,0.0,1.0
2018-09-26,40.38,40.38,40.38,40.38,234,33.0056117097381,33.0056117097381,33.0056117097381,33.0056117097381,286.282226280089,0.0,1.0
2018-09-27,40.21,40.21,40.16,40.16,536,32.8666579209651,32.8666579209651,32.8257891595613,32.8257891595613,655.757578145844,0.0,1.0
2018-09-28,40.21,40.21,40.21,40.21,107,32.8666579209651,32.8666579209651,32.8666579209651,32.8666579209651,130.906829965682,0.0,1.0
2018-10-01,40.21,40.21,40.21,40.21,42,32.8666579209651,32.8666579209651,32.8666579209651,32.8666579209651,51.3839893323236,0.0,1.0
2018-10-02,39.41,39.497,39.41,39.497,600,32.2127577385037,32.2838693833464,32.2127577385037,32.2838693833464,734.056990461766,0.0,1.0
2018-10-03,39.597,39.597,39.597,39.597,263,32.3656069061541,32.3656069061541,32.3656069061541,32.3656069061541,321.76164748574,0.0,1.0
2018-10-04,38.7,39.16,38.615,39.16,5400,31.6324213265693,32.0084139314845,31.5629444321827,32.0084139314845,6606.51291415588,0.0,1.0
2018-10-05,38.7,38.7,38.7,38.7,53,31.6324213265693,31.6324213265693,31.6324213265693,31.6324213265693,64.8417008241225,0.0,1.0
2018-10-08,38.28,38.39,38.232,38.39,5648,31.289123730777,31.3790350058655,31.2498897198293,31.3790350058655,6909.92313688009,0.0,1.0
2018-10-09,38.04,38.04,38.04,38.04,531,31.0929536760386,31.0929536760386,31.0929536760386,31.0929536760386,649.640436558663,0.0,1.0
2018-10-10,37.77,38.04,37.77,38.04,599,30.8722623644579,31.0929536760386,30.8722623644579,31.0929536760386,732.83356214433,0.0,1.0
2018-10-11,37.19,37.29,37.09,37.24,8938,30.3981847321734,30.4799222549811,30.3164472093657,30.4390534935772,10935.0023012454,0.0,1.0
2018-10-12,37.065,37.94,36.941,37.94,5565,30.2960128286638,31.0112161532309,30.1946583003823,31.0112161532309,6808.37858653288,0.0,1.0
2018-10-15,37.065,37.065,37.065,37.065,94,30.2960128286638,30.2960128286638,30.2960128286638,30.2960128286638,115.00226183901,0.0,1.0
2018-10-16,37.58,37.58,37.58,37.58,1157,30.7169610711233,30.7169610711233,30.7169610711233,30.7169610711233,1415.50656327377,0.0,1.0
2018-10-17,37.61,37.62,37.318,37.5,1466,30.8350619830777,30.8432606169471,30.5956618740891,30.7448770105135,1788.10277826777,0.114488,1.0
2018-10-18,36.93,37.11,36.717,37.11,3332,30.2775548799537,30.4251302896042,30.102923978534,30.4251302896042,4064.09171704516,0.0,1.0
2018-10-19,37.08,37.66,37.001,37.66,2565,30.4005343879957,30.876055152425,30.3357651804269,30.876055152425,3128.57000426796,0.0,1.0
2018-10-22,36.77,36.944,36.757,36.944,6594,30.1463767380422,30.289032967371,30.1357185140119,30.289032967371,8042.80335600112,0.0,1.0
2018-10-23,36.42,36.42,36.42,36.42,226,29.8594245526107,29.8594245526107,29.8594245526107,29.8594245526107,275.655680687937,0.0,1.0
2018-10-24,36.028,36.3,36.028,36.3,344,29.5380381049275,29.7610409461771,29.5380381049275,29.7610409461771,419.582098038275,0.0,1.0
2018-10-25,36.02,36.08,36.02,36.08,1245,29.5314791978319,29.5806710010487,29.5314791978319,29.5806710010487,1518.5456745862,0.0,1.0
2018-10-26,35.801,35.801,35.801,35.801,825,29.3519291160905,29.3519291160905,29.3519291160905,29.3519291160905,1006.2652060511,0.0,1.0
2018-10-29,35.365,35.801,35.365,35.801,992,28.9944686793816,29.3519291160905,28.9944686793816,29.3519291160905,1209.95767806386,0.0,1.0
2018-10-30,35.365,35.365,35.365,35.365,39,28.9944686793816,28.9944686793816,28.9944686793816,28.9944686793816,47.5689006496882,0.0,1.0
2018-10-31,36.19,36.19,36.06,36.06,1961,29.6708559736129,29.6708559736129,29.5642737333098,29.5642737333098,2391.86190189843,0.0,1.0
2018-11-01,36.561,36.561,36.561,36.561,453,29.9750252901702,29.9750252901702,29.9750252901702,29.9750252901702,552.531076777149,0.0,1.0
2018-11-02,36.53,36.62,36.53,36.62,7817,29.9496095251749,30.0233972300001,29.9496095251749,30.0233972300001,9534.5152917593,0.0,1.0
2018-11-05,36.658,36.658,36.495,36.55,958,30.0545520387041,30.0545520387041,29.9209143066317,29.9660067929138,1168.48735442055,0.0,1.0
2018-11-06,36.658,36.658,36.658,36.658,1,30.0545520387041,30.0545520387041,30.0545520387041,30.0545520387041,1.21971540127406,0.0,1.0
2018-11-07,37.15,37.15,37.06,37.06,335,30.457924825082,30.457924825082,30.3841371202568,30.3841371202568,408.60465942681,0.0,1.0
2018-11-08,37.15,37.15,37.15,37.15,0,30.457924825082,30.457924825082,30.457924825082,30.457924825082,0,0.0,1.0
2018-11-09,36.66,36.84,36.65,36.84,2643,30.056191765478,30.2037671751285,30.0479931316085,30.2037671751285,3223.70780556733,0.0,1.0
2018-11-12,36.3,36.3,36.3,36.3,275,29.7610409461771,29.7610409461771,29.7610409461771,29.7610409461771,335.421735350365,0.0,1.0
2018-11-13,36.265,36.265,36.265,36.265,436,29.7323457276339,29.7323457276339,29.7323457276339,29.7323457276339,531.795914955489,0.0,1.0
2018-11-14,36.3,36.3,36.3,36.3,277,29.8159160423922,29.8159160423922,29.8159160423922,29.8159160423922,337.239345110299,0.066932,1.0
2018-11-15,36.41,36.41,36.41,36.41,508,29.9062673031267,29.9062673031267,29.9062673031267,29.9062673031267,618.475044462209,0.0,1.0
2018-11-16,36.41,36.41,36.41,36.41,24,29.9062673031267,29.9062673031267,29.9062673031267,29.9062673031267,29.2192934391595,0.0,1.0
2018-11-19,36.121,36.558,36.121,36.558,993,29.6688898999242,30.0278308175695,29.6688898999242,30.0278308175695,1208.94826604522,0.0,1.0
2018-11-20,36.121,36.121,36.121,36.121,83,29.6688898999242,29.6688898999242,29.6688898999242,29.6688898999242,101.050056477093,0.0,1.0
2018-11-21,35.95,35.99,35.95,35.99,2925,29.5284347582369,29.5612897621404,29.5284347582369,29.5612897621404,3561.10138789756,0.0,1.0
2018-11-23,35.85,35.85,35.69,35.69,1000,29.4462972484783,29.4462972484783,29.3148772328644,29.3148772328644,1217.47055996498,0.0,1.0
2018-11-26,36.344,36.344,36.16,36.16,382,29.852056546686,29.852056546686,29.7009235287301,29.7009235287301,465.073753906622,0.0,1.0
2018-11-27,36.04,36.05,36.01,36.05,1830,29.6023585170197,29.6105722679956,29.5777172640921,29.6105722679956,2227.97112473591,0.0,1.0
2018-11-28,36.18,36.18,35.94,36.09,11165,29.7173510306818,29.7173510306818,29.520221007261,29.643427271899,13593.058802009,0.0,1.0
2018-11-29,36.41,36.54,36.38,36.41,825,29.9062673031267,30.013046065813,29.8816260501991,29.9062673031267,1004.41321197111,0.0,1.0
2018-11-30,36.32,36.33,36.2,36.2,11189,29.8323435443439,29.8405572953198,29.7337785326336,29.7337785326336,13622.2780954482,0.0,1.0
2018-12-03,36.87,36.87,36.71,36.71,800,30.2840998480165,30.2840998480165,30.1526798324027,30.1526798324027,973.976447971984,0.0,1.0
2018-12-04,35.99,36.01,35.89,35.964,15413,29.5612897621404,29.5777172640921,29.4791522523817,29.5399340096031,18764.8737407402,0.0,1.0
2018-12-06,35.57,35.57,35.0,35.17,6564,29.216312221154,29.216312221154,28.7481284155297,28.8877621821194,7991.47675561012,0.0,1.0
2018-12-07,35.19,35.43,35.15,35.43,1847,28.9041896840711,29.1013197074919,28.8713346801677,29.1013197074919,2248.66812425532,0.0,1.0
2018-12-10,35.19,35.19,35.19,35.19,249,28.9041896840711,28.9041896840711,28.9041896840711,28.9041896840711,303.15016943128,0.0,1.0
2018-12-11,34.9,35.072,34.742,34.99,2108,28.665990905771,28.8072674225559,28.5362136403523,28.7399146645538,2566.42794040617,0.0,1.0
2018-12-12,35.54,35.62,35.51,35.51,1743,29.1916709682264,29.2573809760333,29.1670297152988,29.1670297152988,2122.05118601896,0.0,1.0
2018-12-13,35.41,35.52,35.39,35.52,1501,29.0848922055402,29.1752434662747,29.0684647035884,29.1752434662747,1827.42331050743,0.0,1.0
2018-12-14,35.41,35.41,35.41,35.41,126,29.0848922055402,29.0848922055402,29.0848922055402,29.0848922055402,153.401290555587,0.0,1.0
2018-12-17,34.57,34.9201,34.57,34.9201,5929,28.3949371235675,28.6825005452325,28.3949371235675,28.6825005452325,7218.38295003234,0.0,1.0
2018-12-18,34.76,34.76,34.76,34.76,101,28.5509983921089,28.5509983921089,28.5509983921089,28.5509983921089,122.964526556463,0.0,1.0
2018-12-19,34.265,35.012,34.265,35.012,527,28.2062721919024,28.8211878588322,28.2062721919024,28.8211878588322,640.199983788857,0.075306,1.0
2018-12-20,34.16,34.456,34.09,34.456,18243,28.1198382628159,28.3634996248122,28.0622156434249,28.3634996248122,22161.609685503,0.0,1.0
2018-12-21,33.78,34.132,33.619,34.031,156467,27.8070297575504,28.0967892150595,27.674497732951,28.013648007081,190076.225547421,0.0,1.0
2018-12-24,33.541,33.541,33.506,33.506,746,27.6102896713439,27.6102896713439,27.5814783616484,27.5814783616484,906.241343276066,0.0,1.0
2018-12-26,34.39,34.39,33.34,33.42,60042,28.3091697265292,28.3091697265292,27.444830435664,27.5106848578251,72939.0653257126,0.0,1.0
2018-12-27,33.65,33.65,33.558,33.648,4758,27.7000163215385,27.7000163215385,27.6242837360531,27.6983699609844,5780.02186502349,0.0,1.0
2018-12-28,34.38,34.52,34.13,34.16,51943,28.3009379237591,28.4161831625411,28.0951428545054,28.1198382628159,63100.3942275988,0.0,1.0
2018-12-31,34.36,34.41,34.27,34.27,23688,28.2844743182188,28.3256333320695,28.2103880932875,28.2103880932875,28776.1996508357,0.0,1.0
2019-01-02,34.17,34.405,34.125,34.125,16490,28.128070065586,28.3215174306844,28.0910269531204,28.0910269531204,20032.0640088771,0.0,1.0
2019-01-03,33.964,33.99,33.964,33.99,568,27.958494928521,27.9798976157234,27.958494928521,27.9798976157234,690.006813647194,0.0,1.0
2019-01-04,35.11,35.11,34.57,34.57,38108,28.9018595259797,28.9018595259797,28.4573421763918,28.4573421763918,46293.626152231,0.0,1.0
2019-01-07,35.24,35.41,35.054,35.054,3639,29.0088729619916,29.148813609084,28.8557614304669,28.8557614304669,4420.65985010939,0.0,1.0
2019-01-08,35.34,35.34,35.21,35.21,903,29.091190989693,29.091190989693,28.9841775536811,28.9841775536811,1096.96505761165,0.0,1.0
2019-01-09,35.74,35.74,35.74,35.74,509,29.4204631004988,29.4204631004988,29.4204631004988,29.4204631004988,618.333570680319,0.0,1.0
2019-01-10,35.893,35.938,35.82,35.938,2501,29.546409682882,29.5834527953477,29.48631752266,29.5834527953477,3038.21662135851,0.0,1.0
2019-01-11,35.729,35.729,35.729,35.729,311,29.4114081174516,29.4114081174516,29.4114081174516,29.4114081174516,377.803026486404,0.0,1.0
2019-01-14,35.56,35.58,35.44,35.44,1574,29.2722906506362,29.2887542561765,29.1735090173945,29.1735090173945,1912.09634626881,0.0,1.0
2019-01-15,35.68,35.76,35.61,35.63,2892,29.3710722838779,29.4369267060391,29.3134496644869,29.3299132700272,3513.20370610508,0.0,1.0
2019-01-16,36.057,36.057,35.63,35.63,1185,29.6814112483124,29.6814112483124,29.3299132700272,29.3299132700272,1439.53886297874,0.0,1.0
2019-01-17,36.14,36.14,35.98,36.14,2064,29.7497352113046,29.7497352113046,29.6180263669823,29.7497352113046,2507.34870311234,0.0,1.0
2019-01-18,36.404,36.404,36.404,36.404,1074,29.9670548044365,29.9670548044365,29.9670548044365,29.9670548044365,1304.69598214275,0.0,1.0
2019-01-22,36.05,36.15,36.05,36.15,5245,29.6756489863733,29.7579670140748,29.6756489863733,29.7579670140748,6371.62981968227,0.0,1.0
2019-01-23,36.039,36.039,35.92,35.92,1816,29.6665940033262,29.6665940033262,29.5686355503614,29.5686355503614,2206.07812250581,0.0,1.0
2019-01-24,36.039,36.039,36.039,36.039,4,29.6665940033262,29.6665940033262,29.6665940033262,29.6665940033262,4.85920291300839,0.0,1.0
2019-01-25,36.499,36.534,36.499,36.534,428,30.0452569307528,30.0740682404483,30.0452569307528,30.0740682404483,519.934711691899,0.0,1.0
2019-01-28,36.48,36.48,36.33,36.37,3196,30.0296165054895,30.0296165054895,29.9061394639374,29.939066675018,3882.50312749372,0.0,1.0
2019-01-29,36.46,36.46,36.46,36.46,788,30.0131528999493,30.0131528999493,30.0131528999493,30.0131528999493,957.262973862654,0.0,1.0
2019-01-30,36.69,36.69,36.471,36.471,2433,30.2024843636626,30.2024843636626,30.0222078829964,30.0222078829964,2955.61017183736,0.0,1.0
2019-01-31,36.94,36.94,36.87,36.87,275,30.4082794329162,30.4082794329162,30.3506568135252,30.3506568135252,334.070200269328,0.0,1.0
2019-02-01,36.848,36.949,36.79,36.79,1377,30.3325468474309,30.4156880554094,30.2848023913641,30.2848023913641,1672.78060280314,0.0,1.0
2019-02-04,36.83,36.88,36.69,36.69,145872,30.3177296024446,30.3588886162954,30.2024843636626,30.2024843636626,177205.411831591,0.0,1.0
2019-02-05,37.245,37.245,37.1,37.1,810,30.6593494174057,30.6593494174057,30.5399882772386,30.5399882772386,983.9885898842,0.0,1.0
2019-02-06,37.16,37.16,37.03,37.06,2903,30.5893790938594,30.5893790938594,30.4823656578475,30.507061066158,3526.56651411585,0.0,1.0
2019-02-07,36.685,36.685,36.53,36.56,2551,30.1983684622775,30.1983684622775,30.0707755193403,30.0954709276507,3098.95665777111,0.0,1.0
2019-02-08,36.293,36.293,36.25,36.25,1532,29.8756817936878,29.8756817936878,29.8402850417762,29.8402850417762,1861.07471568222,0.0,1.0
2019-02-11,36.33,36.45,36.29,36.39,9456,29.9061394639374,30.0049210971791,29.8732122528568,29.9555302805582,11487.1556863518,0.0,1.0
2019-02-12,36.818,36.818,36.744,36.8,1067,30.3078514391205,30.3078514391205,30.2469360986214,30.2930341941342,1296.19237704499,0.0,1.0
2019-02-13,36.89,36.947,36.89,36.947,1159,30.3850410536961,30.4319900192711,30.3850410536961,30.4319900192711,1407.12365418375,0.02177,1.0
2019-02-14,36.83,36.83,36.74,36.75,2839,30.335621089933,30.335621089933,30.2614911442883,30.2697278049155,3446.78520640867,0.0,1.0
2019-02-15,37.33,37.33,37.12,37.13,9813,30.7474541212924,30.7474541212924,30.5744842481214,30.5827209087486,11913.8088166567,0.0,1.0
2019-02-19,37.4,37.4,37.4,37.4,548,30.8051107456827,30.8051107456827,30.8051107456827,30.8051107456827,665.318172987655,0.0,1.0
2019-02-20,37.68,37.76,37.6,37.61,12444,31.0357372432439,31.1016305282614,30.9698439582264,30.9780806188536,15108.0644975518,0.0,1.0
2019-02-21,37.39,37.62,37.39,37.62,4142,30.7968740850555,30.9863172794808,30.7968740850555,30.9863172794808,5028.73699364027,0.0,1.0
2019-02-22,37.64,37.76,37.6,37.74,5062,31.0027906007352,31.1016305282614,30.9698439582264,31.0851572070071,6145.69451033488,0.0,1.0
2019-02-25,37.7369,37.855,37.68,37.855,3486,31.0826038422126,31.1798788042197,31.0357372432439,31.1798788042197,4232.29772086673,0.0,1.0
2019-02-26,37.74,37.74,37.74,37.74,393,31.0851572070071,31.0851572070071,31.0851572070071,31.0851572070071,477.13511310976,0.0,1.0
2019-02-27,37.83,37.835,37.56,37.56,6954,31.1592871526518,31.1634054829654,30.9368973157177,30.9368973157177,8442.74192510247,0.0,1.0
2019-02-28,37.584,37.71,37.584,37.6,1819,30.9566653012229,31.0604472251255,30.9566653012229,30.9698439582264,2208.4192639864,0.0,1.0
2019-03-01,37.714,37.714,37.641,37.641,1038,31.0637418893764,31.0637418893764,31.0036142667979,31.0036142667979,1260.21945905326,0.0,1.0
2019-03-04,37.45,37.65,37.45,37.65,2157,30.8462940488186,31.0110272613624,30.8462940488186,31.0110272613624,2618.77974294594,0.0,1.0
2019-03-05,37.54,37.64,37.507,37.64,3774,30.9204239944633,31.0027906007352,30.8932430143936,31.0027906007352,4581.95398696243,0.0,1.0
2019-03-06,37.49,37.6,37.49,37.6,1098,30.8792406913274,30.9698439582264,30.8792406913274,30.9698439582264,1333.06451448986,0.0,1.0
2019-03-07,36.96,37.216,36.96,37.141,5439,30.4780387178395,30.689142016318,30.4780387178395,30.6272953468419,6595.74724807785,0.042907,1.0
2019-03-08,36.789,36.938,36.77,36.938,12224,30.3370283114339,30.4598970281265,30.3213604885,30.4598970281265,14823.7570068953,0.0,1.0
2019-03-11,37.24,37.24,37.218,37.218,900,30.7089329505504,30.7089329505504,30.6907912608374,30.6907912608374,1091.40881104432,0.0,1.0
2019-03-12,37.31,37.414,37.27,37.414,3623,30.7666565087281,30.852417223735,30.7336716183409,30.852417223735,4393.52680268176,0.0,1.0
2019-03-13,37.31,37.31,37.31,37.31,45,30.7666565087281,30.7666565087281,30.7666565087281,30.7666565087281,54.5704405522161,0.0,1.0
2019-03-14,37.54,37.573,37.43,37.554,9278,30.9563196284549,30.9835321630244,30.8656111798899,30.9678643400905,11251.2121654103,0.0,1.0
2019-03-15,37.85,37.89,37.85,37.89,571,31.2119525289563,31.2449374193436,31.2119525289563,31.2449374193436,692.438256784786,0.0,1.0
2019-03-18,38.052,38.073,38.052,38.073,1187,31.378526225412,31.3958432928653,31.378526225412,31.3958432928653,1439.44695412179,0.0,1.0
2019-03-19,38.18,38.18,38.18,38.18,340,31.4840778746513,31.4840778746513,31.4840778746513,31.4840778746513,412.30999528341,0.0,1.0
2019-03-20,38.19,38.19,38.19,38.19,1489,31.4923240972481,31.4923240972481,31.4923240972481,31.4923240972481,1805.67524404999,0.0,1.0
2019-03-21,38.07,38.07,38.07,38.07,527,31.3933694260863,31.3933694260863,31.3933694260863,31.3933694260863,639.080492689286,0.0,1.0
2019-03-22,37.41,37.79,37.41,37.79,3492,30.8491187346963,31.1624751933754,30.8491187346963,31.1624751933754,4234.66618685197,0.0,1.0
2019-03-25,37.47,37.47,37.34,37.34,531,30.8985960702772,30.8985960702772,30.7913951765186,30.7913951765186,643.93119851615,0.0,1.0
2019-03-26,37.47,37.47,37.47,37.47,0,30.8985960702772,30.8985960702772,30.8985960702772,30.8985960702772,0,0.0,1.0
2019-03-27,37.83,37.83,37.83,37.83,110,31.1954600837627,31.1954600837627,31.1954600837627,31.1954600837627,133.39441023875,0.0,1.0
2019-03-28,37.83,37.83,37.83,37.83,2,31.1954600837627,31.1954600837627,31.1954600837627,31.1954600837627,2.42535291343182,0.0,1.0
2019-03-29,37.72,37.9,37.72,37.9,821,31.1047516351977,31.2531836419404,31.1047516351977,31.2531836419404,995.607370963763,0.0,1.0
2019-04-01,38.19,38.27,38.06,38.27,2536,31.4923240972481,31.5582938780227,31.3851232034895,31.5582938780227,3075.34749423156,0.0,1.0
2019-04-02,38.09,38.09,38.01,38.03,953,31.4098618712799,31.4098618712799,31.3438920905054,31.360384535699,1155.68066325027,0.0,1.0
2019-04-03,38.09,38.09,38.09,38.09,0,31.4098618712799,31.4098618712799,31.4098618712799,31.4098618712799,0,0.0,1.0
2019-04-04,38.392,38.392,38.392,38.392,112,31.6588977937038,31.6588977937038,31.6588977937038,31.6588977937038,135.819763152182,0.0,1.0
2019-04-05,38.473,38.473,38.29,38.29,590,31.7256921967381,31.7256921967381,31.5747863232163,31.5747863232163,715.479109462388,0.0,1.0
2019-04-08,38.472,38.472,38.45,38.45,1281,31.7248675744784,31.7248675744784,31.7067258847654,31.7067258847654,1553.43854105308,0.0,1.0
2019-04-09,38.37,38.37,38.37,38.37,652,31.6407561039908,31.6407561039908,31.6407561039908,31.6407561039908,790.665049778776,0.0,1.0
2019-04-10,38.458,38.5,38.41,38.41,4259,31.7133228628428,31.7479569977495,31.6737409943781,31.6737409943781,5164.78902915308,0.0,1.0
2019-04-11,38.329,38.44,38.329,38.44,1279,31.6069465913439,31.6984796621686,31.6069465913439,31.6984796621686,1551.01318813965,0.0,1.0
2019-04-12,38.64,38.64,38.64,38.64,276,31.8634041141049,31.8634041141049,31.8634041141049,31.8634041141049,334.698702053592,0.0,1.0
2019-04-15,38.636,38.65,38.58,38.6,8921,31.8601056250662,31.8716503367017,31.813926778524,31.8304192237177,10818.2866703627,0.0,1.0
2019-04-16,38.61,38.61,38.57,38.57,821,32.0080610001428,32.0080610001428,31.9749006157863,31.9749006157863,990.3383400781,0.205422,1.0
2019-04-17,38.489,38.58,38.489,38.562,1212,31.9077508374643,31.9831907118754,31.9077508374643,31.968268538915,1461.985466717,0.0,1.0
2019-04-18,38.56,38.69,38.53,38.66,1582,31.9666105196972,32.0743817688559,31.9417402314298,32.0495114805885,1908.30116200189,0.0,1.0
2019-04-22,38.48,38.6,38.48,38.578,1352,31.9002897509841,31.9997709040537,31.9002897509841,31.9815326926576,1630.86167574372,0.0,1.0
2019-04-23,38.497,38.497,38.497,38.497,1540,31.9143829143356,31.9143829143356,31.9143829143356,31.9143829143356,1857.63829929388,0.0,1.0
2019-04-24,38.497,38.497,38.497,38.497,328,31.9143829143356,31.9143829143356,31.9143829143356,31.9143829143356,395.652832576878,0.0,1.0
2019-04-25,38.12,38.182,38.11,38.182,19376,31.6018462917753,31.6532448875279,31.5935561956862,31.6532448875279,23372.4673292975,0.0,1.0
2019-04-26,38.12,38.12,38.12,38.12,19376,31.6018462917753,31.6018462917753,31.6018462917753,31.6018462917753,23372.4673292975,0.0,1.0
2019-04-29,38.491,38.491,38.491,38.491,495,31.9094088566821,31.9094088566821,31.9094088566821,31.9094088566821,597.098024773033,0.0,1.0
2019-04-30,38.52,38.52,38.35,38.36,4924,31.9334501353406,31.9334501353406,31.7925185018254,31.8008085979145,5939.61752319679,0.0,1.0
2019-05-01,38.538,38.709,38.538,38.591,1195,31.9483723083011,32.0901329514252,31.9483723083011,31.9923098175735,1441.47906990661,0.0,1.0
2019-05-02,38.21,38.34,38.11,38.34,836,31.6764571565775,31.7842284057362,31.5935561956862,31.7842284057362,1008.43221961668,0.0,1.0
2019-05-03,38.481,38.481,38.481,38.481,328,31.901118760593,31.901118760593,31.901118760593,31.901118760593,395.652832576878,0.0,1.0
2019-05-06,38.09,38.166,37.92,37.92,12941,31.5769760035079,31.6399807337853,31.4360443699926,31.4360443699926,15610.1930072481,0.0,1.0
2019-05-07,37.46,37.765,37.46,37.765,691,31.0546999498925,31.3075478806111,31.0546999498925,31.3075478806111,833.524717410435,0.0,1.0
2019-05-08,37.55,37.67,37.55,37.67,8237,31.1293108146947,31.2287919677643,31.1293108146947,31.2287919677643,9935.95238395044,0.0,1.0
2019-05-09,37.474,37.474,37.195,37.195,1774,31.0663060844173,31.0663060844173,30.8350124035305,30.8350124035305,2139.90282009567,0.0,1.0
2019-05-10,37.65,37.65,37.314,37.314,527,31.2122117755861,31.2122117755861,30.9336645469912,30.9336645469912,635.698301121995,0.0,1.0
2019-05-13,36.84,36.95,36.83,36.91,2892,30.5407139923663,30.6319050493467,30.5324238962771,30.5987446649902,3488.49997503759,0.0,1.0
2019-05-14,37.39,37.39,37.0,37.0,1023,30.9966692772686,30.9966692772686,30.6733555297924,30.6733555297924,1234.00258453093,0.0,1.0
2019-05-15,37.34,37.34,36.86,36.86,13402,31.0826375737129,31.0826375737129,30.6830750125082,30.6830750125082,16100.0069190789,0.1537,1.0
2019-05-16,37.49,37.57,37.36,37.36,8300,31.2075008740894,31.2740946342901,31.0992860137631,31.0992860137631,9970.90415075025,0.0,1.0
2019-05-17,37.26,37.413,37.26,37.413,9664,31.0160438135121,31.1434043798961,31.0160438135121,31.1434043798961,11609.496109982,0.0,1.0
2019-05-20,37.1,37.206,37.08,37.206,11788,30.8828562931106,30.9710930253766,30.8662078530604,30.9710930253766,14161.0865215716,0.0,1.0
2019-05-21,37.332,37.332,37.332,37.332,220,31.0759781976928,31.0759781976928,31.0759781976928,31.0759781976928,264.289025682537,0.0,1.0
2019-05-22,37.24,37.278,37.18,37.21,9591,30.9993953734619,31.0310274095573,30.9494500533114,30.9744227133866,11521.8002060055,0.0,1.0
2019-05-23,36.88,36.985,36.88,36.91,4747,30.6997234525584,30.787127762822,30.6997234525584,30.7246961126337,5702.63638597729,0.0,1.0
2019-05-24,37.22,37.24,37.22,37.24,13821,30.9827469334117,30.9993953734619,30.9827469334117,30.9993953734619,16603.3573816289,0.0,1.0
2019-05-28,37.216,37.216,37.216,37.216,1585,30.9794172454017,30.9794172454017,30.9794172454017,30.9794172454017,1904.08229866737,0.0,1.0
2019-05-29,36.76,36.78,36.56,36.65,2422,30.5998328122573,30.6164812523075,30.4333484117553,30.5082663919812,2909.58191001411,0.0,1.0
2019-05-30,36.8,36.8,36.71,36.796,5706,30.6331296923577,30.6331296923577,30.5582117121318,30.6298000043476,6854.69627520252,0.0,1.0
2019-05-31,36.522,36.576,36.522,36.576,2205,30.40171637566,30.4466671637955,30.40171637566,30.4466671637955,2648.89682559088,0.0,1.0
2019-06-03,36.76,36.8,36.76,36.78,3189,30.5998328122573,30.6331296923577,30.5998328122573,30.6164812523075,3830.98955864368,0.0,1.0
2019-06-04,37.14,37.17,37.1,37.17,5566,30.916153173211,30.9411258332863,30.8828562931106,30.9411258332863,6686.51234976818,0.0,1.0
2019-06-05,37.14,37.14,37.14,37.14,5,30.916153173211,30.916153173211,30.916153173211,30.916153173211,6.0065687655122,0.0,1.0
2019-06-06,37.26,37.26,37.26,37.26,176,31.0160438135121,31.0160438135121,31.0160438135121,31.0160438135121,211.43122054603,0.0,1.0
2019-06-07,37.598,37.7107,37.577,37.577,1042,31.2974024503604,31.3912164100433,31.2799215883077,31.2799215883077,1251.76893073274,0.0,1.0
2019-06-10,37.85,37.85,37.85,37.85,152,31.5071727949929,31.5071727949929,31.5071727949929,31.5071727949929,182.599690471571,0.0,1.0
2019-06-11,37.85,38.053,37.85,38.053,1235,31.5071727949929,31.6761544615023,31.5071727949929,31.6761544615023,1483.62248508151,0.0,1.0
2019-06-12,37.61,37.65,37.56,37.63,20500,31.3073915143905,31.3406883944909,31.265770414265,31.3240399544407,24626.9319386001,0.0,1.0
2019-06-13,37.33,37.56,37.25,37.31,103781,31.2375121845458,31.4299747562695,31.1705686813376,31.2207763087438,124022.191879821,0.196053,1.0
2019-06-14,37.203,37.265,37.02,37.26,16468,31.1312393732028,31.1831205881892,30.9781061096139,31.1789366192386,19679.878358051,0.0,1.0
2019-06-17,37.12,37.12,37.05,37.05,476,31.0617854886242,31.0617854886242,31.003209923317,31.003209923317,568.837873356346,0.0,1.0
2019-06-18,37.57,37.59,37.55,37.571,10215,31.4383426941706,31.4550785699726,31.4216068183685,31.4391794879607,12207.3085637291,0.0,1.0
2019-06-19,37.8101,37.8101,37.47,37.47,3902,31.6392568831743,31.6392568831743,31.3546633151603,31.3546633151603,4663.03651646315,0.0,1.0
2019-06-20,38.2112,38.2112,38.08,38.08,562,31.9748948723846,31.9748948723846,31.8651075271231,31.8651075271231,671.61110257619,0.0,1.0
2019-06-21,38.04,38.05,38.025,38.05,4033,31.831635775519,31.84000371342,31.8190838686674,31.84000371342,4819.58643539105,0.0,1.0
2019-06-24,38.05,38.203,38.05,38.203,943,31.84000371342,31.9680331633058,31.84000371342,31.9680331633058,1126.92040877108,0.0,1.0
2019-06-25,37.83,38.29,37.83,38.085,4404,31.6559090795974,32.0408342230447,31.6559090795974,31.8692914960736,5262.94536609526,0.0,1.0
2019-06-26,37.892,38.12,37.892,38.12,595,31.7077902945837,31.8985792787272,31.7077902945837,31.8985792787272,711.047341695433,0.0,1.0
2019-06-27,37.98,37.98,37.95,37.95,405,31.7814281481128,31.7814281481128,31.7563243344097,31.7563243344097,483.990207372521,0.0,1.0
2019-06-28,38.178,38.178,38.143,38.17,1257,31.9471133185532,31.9471133185532,31.9178255358996,31.9404189682324,1502.16219917842,0.0,1.0
2019-07-01,38.377,38.381,38.3,38.3,4607,32.1136352827837,32.1169824579441,32.0492021609458,32.0492021609458,5505.53798855606,0.0,1.0
2019-07-02,38.38,38.49,38.34,38.34,7595,32.116145664154,32.2081929810654,32.0826739125499,32.0826739125499,9076.31018517111,0.0,1.0
2019-07-03,38.54,38.57,38.53,38.57,1626,32.2500326705705,32.2751364842736,32.2416647326695,32.2751364842736,1943.13105478449,0.0,1.0
2019-07-05,38.252,38.252,38.252,38.252,274,32.0090360590208,32.0090360590208,32.0090360590208,32.0090360590208,327.44028844462,0.0,1.0
2019-07-08,38.08,38.08,37.91,37.91,673,31.8651075271231,31.8651075271231,31.7228525828056,31.7228525828056,804.260270522733,0.0,1.0
2019-07-09,37.95,37.97,37.81,37.86,39108,31.7563243344097,31.7730602102118,31.6391732037953,31.6810128933004,46735.5284689496,0.0,1.0
2019-07-10,38.18,38.21,38.16,38.2,4353,31.9487869061334,31.9738907198365,31.9320510303314,31.9655227819355,5201.9984510928,0.0,1.0
2019-07-11,38.173,38.173,38.03,38.03,527,31.9429293496027,31.9429293496027,31.823267837618,31.823267837618,629.784788358811,0.0,1.0
2019-07-12,38.28,38.28,38.28,38.28,551,32.0324662851437,32.0324662851437,32.0324662851437,32.0324662851437,658.465689536443,0.0,1.0
2019-07-15,38.28,38.28,38.21,38.25,803,32.0324662851437,32.0324662851437,31.9738907198365,32.0073624714406,959.615151901567,0.0,1.0
2019-07-16,38.24,38.24,38.23,38.23,674,31.9989945335396,31.9989945335396,31.9906265956386,31.9906265956386,805.4553080718,0.0,1.0
2019-07-17,38.0,38.1,38.0,38.08,1556,31.8625218343117,31.9463705759809,31.8625218343117,31.9296008276471,1855.72254159515,0.07691,1.0
2019-07-18,38.14,38.17,37.794,37.89,1508426,31.9799100726486,32.0050646951494,31.689793426473,31.7702882184755,1798984.6597225,0.0,1.0
2019-07-19,38.019,38.168,38.019,38.168,4046,31.8784530952288,32.003387720316,31.8784530952288,32.003387720316,4825.35565764396,0.0,1.0
2019-07-22,37.98,37.98,37.98,37.98,253,31.8457520859778,31.8457520859778,31.8457520859778,31.8457520859778,301.733806570421,0.0,1.0
2019-07-23,38.13,38.35,38.111,38.35,743,31.9715251984817,32.155992430154,31.9555939375645,32.155992430154,886.1194398491,0.0,1.0
2019-07-24,38.2,38.2,38.2,38.2,406,32.0302193176502,32.0302193176502,32.0302193176502,32.0302193176502,484.205239002334,0.0,1.0
2019-07-25,37.94,37.94,37.94,37.94,2049,31.8122125893101,31.8122125893101,31.8122125893101,31.8122125893101,2443.68604609799,0.0,1.0
2019-07-26,37.88,37.88,37.88,37.88,118,31.7619033443086,31.7619033443086,31.7619033443086,31.7619033443086,140.729601483437,0.0,1.0
2019-07-29,37.88,37.95,37.86,37.86,1759,31.7619033443086,31.8205974634771,31.7451335959747,31.7451335959747,2097.82516109632,0.0,1.0
2019-07-30,37.44,37.59,37.44,37.59,1309,31.3929688809639,31.5187419934678,31.3929688809639,31.5187419934678,1561.14447747305,0.0,1.0
2019-07-31,37.236,37.24,37.23,37.23,1512,31.2219174479587,31.2252713976255,31.2168865234585,31.2168865234585,1803.24709697421,0.0,1.0
2019-08-01,37.12,37.499,37.12,37.499,507,31.1246529076224,31.4424396385488,31.1246529076224,31.4424396385488,604.660236882225,0.0,1.0
2019-08-02,37.12,37.12,37.12,37.12,136,31.1246529076224,31.1246529076224,31.1246529076224,31.1246529076224,162.196828828368,0.0,1.0
2019-08-05,35.875,36.147,35.875,36.147,423,30.0807360738403,30.3088046511806,30.0807360738403,30.3088046511806,504.479842605881,0.0,1.0
2019-08-06,36.11,36.11,35.99,36.048,4697,30.277780616763,30.277780616763,30.1771621267599,30.2257943969281,5601.75371328564,0.0,1.0
2019-08-07,36.271,36.271,36.005,36.005,1400,30.4127770908505,30.4127770908505,30.1897394380103,30.1897394380103,1669.67323793909,0.0,1.0
2019-08-08,36.676,36.676,36.58,36.58,907,30.7523644946109,30.7523644946109,30.6718697026085,30.6718697026085,1081.70973343625,0.0,1.0
2019-08-09,36.552,36.552,36.451,36.48,967,30.6483920549411,30.6483920549411,30.5637048258551,30.5880209609392,1153.26715791935,0.0,1.0
2019-08-12,36.02,36.32,36.02,36.32,1264,30.2023167492607,30.4538629742684,30.2023167492607,30.4538629742684,1507.47640911072,0.0,1.0
2019-08-13,36.34,36.35,36.272,36.3,1574,30.4706327226023,30.4790175967692,30.4136155782672,30.4370932259346,1877.18976894009,0.0,1.0
2019-08-14,35.512,35.603,35.512,35.603,543,29.8203295523004,29.8967445666409,29.8203295523004,29.8967445666409,646.639936228085,0.052433,1.0
2019-08-15,35.437,35.44,35.43,35.43,1105,29.7573501448769,29.7598693211739,29.7514720668507,29.7514720668507,1315.90631589693,0.0,1.0
2019-08-16,35.76,35.76,35.76,35.76,463,30.028581459514,30.028581459514,30.028581459514,30.028581459514,551.370700688036,0.0,1.0
2019-08-19,36.14,36.177,36.14,36.177,296,30.347677123793,30.3787469647886,30.347677123793,30.3787469647886,352.496171498182,0.0,1.0
2019-08-20,36.046,36.046,36.03,36.03,1109,30.2687429331556,30.2687429331556,30.2553073262386,30.2553073262386,1320.66977767393,0.0,1.0
2019-08-21,36.35,36.35,36.35,36.35,944,30.5240194645787,30.5240194645787,30.5240194645787,30.5240194645787,1124.17697937258,0.0,1.0
2019-08-22,36.08,36.08,36.08,36.08,560,30.2972935978542,30.2972935978542,30.2972935978542,30.2972935978542,666.884648780345,0.0,1.0
2019-08-23,36.07,36.07,36.06,36.06,475,30.2888963435311,30.2888963435311,30.2804990892079,30.2804990892079,565.661086019042,0.0,1.0
2019-08-26,36.07,36.07,36.07,36.07,72,30.2888963435311,30.2888963435311,30.2888963435311,30.2888963435311,85.7423119860443,0.0,1.0
2019-08-27,36.07,36.07,36.07,36.07,91,30.2888963435311,30.2888963435311,30.2888963435311,30.2888963435311,108.368755426806,0.0,1.0
2019-08-28,36.03,36.03,35.93,35.93,975,30.2553073262386,30.2553073262386,30.1713347830072,30.1713347830072,1161.09380814435,0.0,1.0
2019-08-29,36.24,36.24,36.23,36.23,466,30.4316496670243,30.4316496670243,30.4232524127012,30.4232524127012,554.943297020787,0.0,1.0
2019-08-30,36.24,36.24,36.24,36.24,46,30.4316496670243,30.4316496670243,30.4316496670243,30.4316496670243,54.7798104355283,0.0,1.0
2019-09-03,36.31,36.31,36.27,36.278,3370,30.4904304472862,30.4904304472862,30.4568414299937,30.4635592334522,4013.21654712458,0.0,1.0
2019-09-04,36.84,36.84,36.79,36.79,282,30.9354849264121,30.9354849264121,30.8934986547965,30.8934986547965,335.824055278674,0.0,1.0
2019-09-05,36.995,37.0,36.995,37.0,425,31.0656423684206,31.0698409955822,31.0656423684206,31.0698409955822,506.117813806512,0.0,1.0
2019-09-06,37.18,37.18,37.18,37.18,376,31.2209915733985,31.2209915733985,31.2209915733985,31.2209915733985,447.765407038232,0.0,1.0
2019-09-09,37.27,37.27,37.27,37.27,237,31.2965668623067,31.2965668623067,31.2965668623067,31.2965668623067,282.235110287396,0.0,1.0
2019-09-10,37.105,37.226,37.1,37.11,5606,31.2208656145837,31.3226773579974,31.2166585177484,31.225072711419,6662.55165913258,0.07485,1.0
2019-09-11,37.37,37.38,37.35,37.359,2215,31.4438417468533,31.4522559405239,31.4270133595122,31.4345861338157,2632.45664020312,0.0,1.0
2019-09-12,37.574,37.59,37.39,37.39,2278,31.6154912977326,31.6289540076055,31.4606701341944,31.4606701341944,2707.33012477774,0.0,1.0
2019-09-13,37.71,37.82,37.71,37.745,1677,31.7299243316521,31.8224804620282,31.7299243316521,31.759374009499,1993.06085129599,0.0,1.0
2019-09-16,37.43,37.43,37.43,37.43,116,31.4943269088766,31.4943269088766,31.4943269088766,31.4943269088766,137.862289058041,0.0,1.0
2019-09-17,37.545,37.545,37.485,37.487,1693,31.591090136088,31.591090136088,31.5406049740647,31.5422878127988,2012.07633944193,0.0,1.0
2019-09-18,37.545,37.545,37.545,37.545,51,31.591090136088,31.591090136088,31.591090136088,31.591090136088,60.6118684651733,0.0,1.0
2019-09-19,37.545,37.545,37.545,37.545,42,31.591090136088,31.591090136088,31.591090136088,31.591090136088,49.9156563830839,0.0,1.0
2019-09-20,37.615,37.627,37.615,37.627,1169,31.6499894917818,31.6600865241865,31.6499894917818,31.6600865241865,1389.31910266251,0.0,1.0
2019-09-23,37.42,37.42,37.42,37.42,6047,31.4859127152061,31.4859127152061,31.4859127152061,31.4859127152061,7186.66605115496,0.0,1.0
2019-09-24,37.441,37.441,37.441,37.441,504,31.5035825219142,31.5035825219142,31.5035825219142,31.5035825219142,598.987876597008,0.0,1.0
2019-09-25,37.225,37.225,37.225,37.225,1303,31.3218359386303,31.3218359386303,31.3218359386303,31.3218359386303,1548.57381588472,0.0,1.0
2019-09-26,37.225,37.225,37.225,37.225,45,31.3218359386303,31.3218359386303,31.3218359386303,31.3218359386303,53.4810604104471,0.0,1.0
2019-09-27,37.46,37.46,37.385,37.385,1015,31.5195694898883,31.5195694898883,31.4564630373591,31.4564630373591,1206.29502925786,0.0,1.0
2019-09-30,37.299,37.375,37.29,37.316,1780,31.3841009717924,31.4480488436886,31.3765281974889,31.3984051010323,2115.47305623546,0.0,1.0
2019-10-01,36.995,37.017,36.93,36.97,7367,31.1283094842076,31.1468207102828,31.073617225349,31.1072740000312,8755.44382319475,0.0,1.0
2019-10-02,36.333,36.333,36.296,36.296,1086,30.5712898632171,30.5712898632171,30.540157346636,30.540157346636,1290.67625790545,0.0,1.0
2019-10-03,36.47,36.5,36.28,36.28,5211,30.6865643165036,30.7118068975153,30.5266946367631,30.5266946367631,6193.10679552978,0.0,1.0
2019-10-04,36.47,36.47,36.47,36.47,9,30.6865643165036,30.6865643165036,30.6865643165036,30.6865643165036,10.6962120820894,0.0,1.0
2019-10-07,36.88,36.89,36.88,36.88,612,31.0315462569963,31.0399604506668,31.0315462569963,31.0315462569963,727.34242158208,0.0,1.0
2019-10-08,36.52,36.68,36.25,36.46,171054,30.7286352848564,30.8632623835852,30.5014520557515,30.6781501228331,203292.206832191,0.0,1.0
2019-10-09,36.805,36.805,36.7,36.7,4038,30.9684398044671,30.9684398044671,30.8800907709263,30.8800907709263,4799.03382083079,0.0,1.0
2019-10-10,36.99,37.14,36.82,36.86,14386,31.1241023873723,31.2503152924306,30.981061094973,31.0147178696552,17097.3007792154,0.0,1.0
2019-10-11,37.66,37.77,37.66,37.7,2310,31.6878533632993,31.7804094936754,31.6878533632993,31.7215101379815,2745.36110106962,0.0,1.0
2019-10-14,37.482,37.55,37.482,37.55,2406,31.5380807159635,31.5952972329233,31.5380807159635,31.5952972329233,2859.45402994524,0.0,1.0
2019-10-15,37.88,37.88,37.64,37.64,10559,31.9560911261616,31.9560911261616,31.7536238117403,31.7536238117403,12516.3906443035,0.098792,1.0
2019-10-16,37.92,37.92,37.79,37.88,20609,31.9898356785652,31.9898356785652,31.8801658832536,31.9560911261616,24429.4246413913,0.0,1.0
2019-10-17,37.87,37.97,37.87,37.919,10038,31.9476549880607,32.0320163690696,31.9476549880607,31.9889920647551,11898.8094788824,0.0,1.0
2019-10-18,37.77,37.913,37.76,37.913,5626,31.8632936070518,31.9839303818945,31.854857468951,31.9839303818945,6668.92828533495,0.0,1.0
2019-10-21,38.18,38.18,38.135,38.135,5378,32.2091752691882,32.2091752691882,32.1712126477342,32.1712126477342,6374.9549090884,0.0,1.0
2019-10-22,38.1,38.249,38.1,38.249,316,32.1416861643811,32.2673846220844,32.1416861643811,32.2673846220844,374.578979410921,0.0,1.0
2019-10-23,38.1,38.1,38.1,38.1,5,32.1416861643811,32.1416861643811,32.1416861643811,32.1416861643811,5.92688258561584,0.0,1.0
2019-10-24,38.165,38.25,38.11,38.194,6367,32.1965210620369,32.2682282358944,32.150122302482,32.2209858625295,7547.29228452321,0.0,1.0
2019-10-25,38.21,38.22,38.121,38.22,1523,32.2344836834909,32.2429198215918,32.159402054393,32.2429198215918,1805.32843557858,0.0,1.0
2019-10-28,38.21,38.21,38.21,38.21,54,32.2344836834909,32.2344836834909,32.2344836834909,32.2344836834909,64.010331924651,0.0,1.0
2019-10-29,38.4,38.4,38.33,38.33,544,32.3947703074077,32.3947703074077,32.3357173407015,32.3357173407015,644.844825315004,0.0,1.0
2019-10-30,38.241,38.241,38.241,38.241,637,32.2606357116036,32.2606357116036,32.2606357116036,32.2606357116036,755.084841407459,0.0,1.0
2019-10-31,38.371,38.396,38.371,38.396,371,32.3703055069152,32.3913958521674,32.3703055069152,32.3913958521674,439.774687852695,0.0,1.0
2019-11-01,38.752,38.752,38.752,38.752,874,32.691722368559,32.691722368559,32.691722368559,32.691722368559,1036.01907596565,0.0,1.0
2019-11-04,38.97,39.044,38.941,39.044,1159,32.8756301791583,32.9380576011049,32.8511653786658,32.9380576011049,1373.85138334575,0.0,1.0
2019-11-05,38.97,38.97,38.97,38.97,1,32.8756301791583,32.8756301791583,32.8756301791583,32.8756301791583,1.18537651712317,0.0,1.0
2019-11-06,38.89,38.89,38.89,38.89,203,32.8081410743512,32.8081410743512,32.8081410743512,32.8081410743512,240.631432976003,0.0,1.0
2019-11-07,38.89,38.89,38.89,38.89,2,32.8081410743512,32.8081410743512,32.8081410743512,32.8081410743512,2.37075303424634,0.0,1.0
2019-11-08,39.006,39.006,38.986,38.986,316,32.9060002763215,32.9060002763215,32.8891280001197,32.8891280001197,374.578979410921,0.0,1.0
2019-11-11,38.96,38.96,38.882,38.882,418,32.8671940410574,32.8671940410574,32.8013921638705,32.8013921638705,495.487384157485,0.0,1.0
2019-11-12,38.89,38.89,38.89,38.89,1809,32.8081410743512,32.8081410743512,32.8081410743512,32.8081410743512,2144.34611947581,0.0,1.0
2019-11-13,38.8687,38.8687,38.8687,38.8687,2,32.8081275765303,32.8081275765303,32.8081275765303,32.8081275765303,2.36945555087424,0.021284,1.0
2019-11-14,38.78,38.78,38.715,38.715,655,32.733258056427,32.733258056427,32.6783931318868,32.6783931318868,775.996692911315,0.0,1.0
2019-11-15,38.943,38.943,38.943,38.943,446,32.8708424056585,32.8708424056585,32.8708424056585,32.8708424056585,528.388587844956,0.0,1.0
2019-11-18,39.035,39.035,38.922,38.922,775,32.9484973757769,32.9484973757769,32.8531168146532,32.8531168146532,918.164025963769,0.0,1.0
2019-11-19,39.005,39.37,39.005,39.37,1214,32.9231751029122,33.2312627560993,32.9231751029122,33.2312627560993,1438.25951938067,0.0,1.0
2019-11-20,38.72,38.84,38.72,38.84,1181,32.6826135106976,32.7839026021564,32.6826135106976,32.7839026021564,1399.16350279124,0.0,1.0
2019-11-21,38.72,38.72,38.72,38.72,57,32.6826135106976,32.6826135106976,32.6826135106976,32.6826135106976,67.529483199916,0.0,1.0
2019-11-22,38.72,38.72,38.72,38.72,18,32.6826135106976,32.6826135106976,32.6826135106976,32.6826135106976,21.3250999578682,0.0,1.0
2019-11-25,39.037,39.052,39.019,39.052,884,32.9501855273012,32.9628466637336,32.9349921635824,32.9628466637336,1047.29935348642,0.0,1.0
2019-11-26,39.054,39.16,39.017,39.16,559,32.9645348152579,33.0540068460464,32.9333040120581,33.0540068460464,662.26282646935,0.0,1.0
2019-11-27,39.054,39.054,39.054,39.054,34,32.9645348152579,32.9645348152579,32.9645348152579,32.9645348152579,40.2807443648621,0.0,1.0
2019-11-29,39.054,39.054,39.054,39.054,0,32.9645348152579,32.9645348152579,32.9645348152579,32.9645348152579,0,0.0,1.0
2019-12-02,39.054,39.054,39.054,39.054,25,32.9645348152579,32.9645348152579,32.9645348152579,32.9645348152579,29.618194385928,0.0,1.0
2019-12-03,38.445,38.48,38.23,38.28,2934,32.4504926761046,32.4800353277801,32.269016387241,32.3112201753488,3475.99129313251,0.0,1.0
2019-12-04,38.735,38.78,38.69,38.7,865,32.69527464713,32.733258056427,32.6572912378329,32.6657319954545,1024.78952575311,0.0,1.0
2019-12-05,38.715,38.78,38.71,38.73,2137,32.6783931318868,32.733258056427,32.674172753076,32.6910542683192,2531.76325610913,0.0,1.0
2019-12-06,39.041,39.041,39.01,39.01,108,32.9535618303498,32.9535618303498,32.927395481723,32.927395481723,127.950599747209,0.0,1.0
2019-12-09,38.878,38.89,38.878,38.89,121,32.8159774811183,32.8261063902642,32.8159774811183,32.8261063902642,143.352060827892,0.0,1.0
2019-12-10,38.79,38.808,38.786,38.808,1683,32.7416988140486,32.7568921777674,32.7383225109999,32.7568921777674,1993.89684606067,0.0,1.0
2019-12-11,39.085,39.085,38.961,38.961,886,32.9907011638847,32.9907011638847,32.8860357693773,32.8860357693773,1049.66880903729,0.0,1.0
2019-12-12,39.333,39.333,39.15,39.15,838,33.2000319528995,33.2000319528995,33.0455660884249,33.0455660884249,992.801875816308,0.0,1.0
2019-12-13,39.562,39.64,39.43,39.58,2188,33.3933253024333,33.4591632118815,33.2819073018287,33.4085186661522,2592.18437265643,0.0,1.0
2019-12-16,39.562,39.562,39.562,39.562,41405,33.3933253024333,33.3933253024333,33.3933253024333,33.3933253024333,49053.6535419741,0.0,1.0
2019-12-17,39.932,40.0,39.85,39.85,10327,33.7056333344312,33.7630304862579,33.6364191219344,33.6364191219344,12234.6837369392,0.0,1.0
2019-12-18,39.761,39.77,39.655,39.74,84358,33.6665408095827,33.6741613137774,33.5767882046227,33.6487596331284,99628.8409008533,0.124686,1.0
2019-12-19,39.761,39.761,39.761,39.761,320,33.6665408095827,33.6665408095827,33.6665408095827,33.6665408095827,377.927749452015,0.0,1.0
2019-12-20,39.82,39.894,39.78,39.78,5481,33.7164974481925,33.7791549271269,33.6826285406605,33.6826285406605,6473.1937335828,0.0,1.0
2019-12-23,39.788,39.803,39.788,39.803,413,33.6894023221669,33.7021031624914,33.6894023221669,33.7021031624914,487.763001636506,0.0,1.0
2019-12-24,39.788,39.788,39.788,39.788,108,33.6894023221669,33.6894023221669,33.6894023221669,33.6894023221669,127.550615440055,0.0,1.0
2019-12-26,39.788,39.788,39.788,39.788,0,33.6894023221669,33.6894023221669,33.6894023221669,33.6894023221669,0,0.0,1.0
2019-12-27,40.092,40.092,39.89,39.89,4091,33.9468060194107,33.9468060194107,33.7757680363737,33.7757680363737,4831.5700719006,0.0,1.0
2019-12-30,39.799,40.17,39.799,40.17,2044,33.6987162717382,34.0128503890983,33.6987162717382,34.0128503890983,2414.01349962474,0.0,1.0
2019-12-31,39.794,39.93,39.79,39.93,4230,33.6944826582967,33.8096369439058,33.6910957675435,33.8096369439058,4995.73243806882,0.0,1.0
2020-01-02,40.233,40.233,40.09,40.09,329,34.0661939184613,34.0661939184613,33.9451125740341,33.9451125740341,388.556967405353,0.0,1.0
2020-01-03,39.795,39.98,39.795,39.98,15112,33.695329380985,33.8519730783209,33.695329380985,33.8519730783209,17847.6379678714,0.0,1.0
2020-01-06,39.814,39.814,39.695,39.7,3638,33.7114171120627,33.7114171120627,33.6106571121548,33.6148907255963,4296.56610158259,0.0,1.0
2020-01-07,39.79,39.79,39.771,39.771,273,33.6910957675435,33.6910957675435,33.6750080364657,33.6750080364657,322.41961125125,0.0,1.0
2020-01-08,39.914,40.012,39.89,39.89,921,33.7960893808929,33.8790682043466,33.7757680363737,33.7757680363737,1087.72330389158,0.0,1.0
2020-01-09,39.984,39.986,39.943,39.986,381,33.8553599690741,33.8570534144507,33.8206443388537,33.8570534144507,449.970226691305,0.0,1.0
2020-01-10,39.984,39.984,39.984,39.984,223,33.8553599690741,33.8553599690741,33.8553599690741,33.8553599690741,263.368400399373,0.0,1.0
2020-01-13,40.034,40.034,39.956,39.984,500,33.8976961034892,33.8976961034892,33.8316517338016,33.8553599690741,590.512108518773,0.0,1.0
2020-01-14,40.061,40.1,39.83,39.83,2346,33.9205576160734,33.9535798009171,33.7249646750756,33.7249646750756,2770.68281317008,0.0,1.0
2020-01-15,40.045,40.054,40.045,40.054,126,33.9070100530605,33.9146305572552,33.9070100530605,33.9146305572552,148.809051346731,0.0,1.0
2020-01-16,40.23,40.23,40.18,40.18,22699,34.0636537503964,34.0636537503964,34.0213176159813,34.0213176159813,26808.0687025353,0.0,1.0
2020-01-17,40.23,40.23,40.23,40.23,3,34.0636537503964,34.0636537503964,34.0636537503964,34.0636537503964,3.54307265111264,0.0,1.0
2020-01-21,40.06,40.11,40.06,40.11,300,33.9197108933851,33.9620470278002,33.9197108933851,33.9620470278002,354.307265111263,0.0,1.0
2020-01-22,40.06,40.06,40.06,40.06,44,33.9197108933851,33.9197108933851,33.9197108933851,33.9197108933851,51.9650655496519,0.0,1.0
2020-01-23,40.063,40.063,40.01,40.01,772,33.92225106145,33.92225106145,33.8773747589699,33.8773747589699,911.750695552984,0.0,1.0
2020-01-24,39.928,40.16,39.928,40.16,4568,33.8079434985292,34.0043831622153,33.8079434985292,34.0043831622153,5394.9186234275,0.0,1.0
2020-01-27,39.123,39.32,39.123,39.32,1259,33.1263317344459,33.2931361040415,33.1263317344459,33.2931361040415,1486.90948925027,0.0,1.0
2020-01-28,39.473,39.473,39.44,39.44,355,33.4226846753517,33.4226846753517,33.3947428266377,33.3947428266377,419.263597048329,0.0,1.0
2020-01-29,39.471,39.537,39.41,39.41,1051,33.4209912299751,33.476874927403,33.3693411459886,33.3693411459886,1241.25645210646,0.0,1.0
2020-01-30,39.4256,39.4256,39.1116,39.193,914,33.3825500199262,33.3825500199262,33.1166790957993,33.1856023226271,1079.45613437232,0.0,1.0
2020-01-31,39.28,39.28,39.28,39.28,572,33.2592671965094,33.2592671965094,33.2592671965094,33.2592671965094,675.545852145475,0.0,1.0
2020-02-03,38.896,38.983,38.896,38.983,1488,32.9341256842013,33.0077905580836,32.9341256842013,33.0077905580836,1757.36403495187,0.0,1.0
2020-02-04,39.44,39.45,39.44,39.45,320,33.3947428266377,33.4032100535207,33.3947428266377,33.4032100535207,377.927749452015,0.0,1.0
2020-02-05,39.825,39.89,39.74,39.74,50663,33.720731061634,33.7757680363737,33.6487596331284,33.6487596331284,59834.2299077733,0.0,1.0
2020-02-06,40.0,40.0,39.96,39.96,3122,33.8689075320869,33.8689075320869,33.8350386245548,33.8350386245548,3687.15760559122,0.0,1.0
2020-02-07,40.0,40.0,40.0,40.0,27,33.8689075320869,33.8689075320869,33.8689075320869,33.8689075320869,31.8876538600138,0.0,1.0
2020-02-10,39.7,39.72,39.7,39.72,1277,33.6148907255963,33.6318251793623,33.6148907255963,33.6318251793623,1508.16792515695,0.0,1.0
2020-02-11,39.873,40.0,39.873,40.0,2095,33.7613737506725,33.8689075320869,33.7613737506725,33.8689075320869,2474.24573469366,0.0,1.0
2020-02-12,40.052,40.052,39.924,39.924,1072,33.9129371118786,33.9129371118786,33.804556607776,33.804556607776,1266.05796066425,0.0,1.0
2020-02-13,39.777,39.896,39.777,39.896,1499,33.6800883725955,33.7808483725035,33.6800883725955,33.7808483725035,1770.35530133928,0.0,1.0
2020-02-14,39.777,39.777,39.777,39.777,80,33.6800883725955,33.6800883725955,33.6800883725955,33.6800883725955,94.4819373630038,0.0,1.0
2020-02-18,39.522,39.571,39.5,39.571,829,33.4641740870785,33.5056634988053,33.4455461879358,33.5056634988053,979.069075924125,0.0,1.0
2020-02-19,39.749,39.86,39.64,39.86,2401,33.6563801373231,33.7503663557246,33.5640873642981,33.7503663557246,2835.63914510715,0.0,1.0
2020-02-20,39.33,39.51,39.265,39.51,2075,33.3016033309245,33.4540134148189,33.2465663561848,33.4540134148189,2450.62525035291,0.0,1.0
2020-02-21,39.281,39.49,39.281,39.49,1259,33.2601139191977,33.4370789610528,33.2601139191977,33.4370789610528,1486.90948925027,0.0,1.0
2020-02-24,39.281,39.281,39.281,39.281,4,33.2601139191977,33.2601139191977,33.2601139191977,33.2601139191977,4.72409686815018,0.0,1.0
2020-02-25,37.24,37.58,37.24,37.58,1130,31.5319529123729,31.8198386263957,31.5319529123729,31.8198386263957,1334.55736525243,0.0,1.0
2020-02-26,37.24,37.615,37.24,37.615,590,31.5319529123729,31.8494739204862,31.5319529123729,31.8494739204862,696.804288052153,0.0,1.0
2020-02-27,36.185,36.65,36.185,36.65,198,30.6386604762141,31.0323865262746,30.6386604762141,31.0323865262746,233.842794973434,0.0,1.0
2020-02-28,35.65,35.7,34.99,35.12,111638,30.1856638379725,30.2279999723876,29.626826863693,29.7369008131723,131847.181541637,0.0,1.0
2020-03-02,35.65,35.65,35.65,35.65,72,30.1856638379725,30.1856638379725,30.1856638379725,30.1856638379725,85.0337436267032,0.0,1.0
2020-03-03,36.899,36.899,36.899,36.899,312,31.2432204756619,31.2432204756619,31.2432204756619,31.2432204756619,368.479555715714,0.0,1.0
2020-03-04,36.7,36.78,36.38,36.78,2322,31.0747226606898,31.1424604757539,30.8037714004331,31.1424604757539,2742.33823196118,0.0,1.0
2020-03-05,36.4,36.4,36.28,36.31,21207,30.8207058541991,30.8207058541991,30.7190991316028,30.7445008122519,25045.9805707152,0.0,1.0
2020-03-06,35.26,35.52,35.26,35.52,665,29.8554419895346,30.0755898884932,29.8554419895346,30.0755898884932,785.381104329969,0.0,1.0
2020-03-09,32.96,33.609,32.9,33.45,5260,27.9079798064396,28.4575028311477,27.8571764451415,28.3228739237077,6212.1873816175,0.0,1.0
2020-03-10,33.87,33.885,32.919,33.885,17205,28.6784974527946,28.6911982931191,27.8732641762192,28.6911982931191,20319.521654131,0.0,1.0
2020-03-11,32.217,32.858,32.217,32.858,5520,27.3024884120347,27.8457076773951,27.3024884120347,27.8457076773951,6513.6128735288,0.0279,1.0
2020-03-12,28.742,29.312,28.671,29.312,6447,24.357578978139,24.8406288708931,24.2974096055327,24.8406288708931,7607.47503544203,0.0,1.0
2020-03-13,30.43,30.58,29.114,29.996,7781,25.7880846254529,25.915203018283,24.6728325923574,25.420288742198,9181.59814654485,0.0,1.0
2020-03-16,27.125,27.63,26.61,26.64,11392,22.9872427034312,23.4152079592923,22.5508028880481,22.5762265666141,13442.5865679782,0.0,1.0
2020-03-17,28.217,28.398,27.537,27.537,15212,23.9126646032338,24.0660541305821,23.3363945557377,23.3363945557377,17950.1954768333,0.0,1.0
2020-03-18,26.15,27.01,26.15,27.01,1964,22.160973150036,22.8897852689282,22.160973150036,22.8897852689282,2317.52458036422,0.0,1.0
2020-03-19,27.45,27.45,26.63,26.63,43545,23.2626658878963,23.2626658878963,22.5677520070921,22.5677520070921,51383.2015539512,0.0,1.0
2020-03-20,26.903,28.141,26.903,28.141,49614,22.7991074820427,23.8482579508666,22.7991074820427,23.8482579508666,58544.6357078365,0.0,1.0
2020-03-23,26.713,27.24,26.47,26.7,88763,22.6380908511247,23.0847001379342,22.43215905474,22.6270739237461,104740.547009608,0.0,1.0
2020-03-24,28.752,28.83,28.23,28.23,6615,24.366053537661,24.4321551019326,23.9236815306124,23.9236815306124,7805.71542724508,0.0,1.0
2020-03-25,29.716,30.12,28.93,28.94,73176,25.183001075582,25.5253732802709,24.5169006971526,24.5253752566746,86347.8506582141,0.0,1.0
2020-03-26,30.966,31.024,30.58,30.58,110184,26.2423210158323,26.2914734610599,25.915203018283,25.915203018283,130017.376966829,0.0,1.0
2020-03-27,30.064,30.45,29.88,29.88,1192,25.4779157469477,25.8050337444969,25.3219838517428,25.3219838517428,1406.56277993592,0.0,1.0
2020-03-30,30.608,30.608,30.2,30.2,3813,25.9389317849446,25.9389317849446,25.5931697564469,25.5931697564469,4499.34889252993,0.0,1.0
2020-03-31,30.412,30.66,30.38,30.457,3713,25.7728304183133,25.982999494459,25.7457118278429,25.8109659361623,4381.34865931384,0.0,1.0
2020-04-01,29.112,29.367,28.77,29.29,88558,24.671137680453,24.8872389482641,24.3813077448006,24.8219848399447,104498.646531515,0.0,1.0
2020-04-02,29.6,29.6,29.23,29.23,2318,25.0846961851268,25.0846961851268,24.7711374828127,24.7711374828127,2735.24540594922,0.0,1.0
2020-04-03,29.38,29.38,29.38,29.38,524,24.8982558756427,24.8982558756427,24.8982558756427,24.8982558756427,618.32122205237,0.0,1.0
2020-04-06,30.553,30.65,29.95,30.14,13425,25.8923217075736,25.974524934937,25.3813057683968,25.5423223993149,15841.5313092616,0.0,1.0
2020-04-07,30.85,31.26,30.84,31.25,46305,26.2491837141332,26.5980383437213,26.240675064631,26.5895296942192,54421.0923111813,0.124098,1.0
2020-04-08,30.906,31.09,30.74,30.74,3419,26.2968321513452,26.4533913021848,26.1555885696095,26.1555885696095,4018.2640019853,0.0,1.0
2020-04-09,31.543,31.72,31.48,31.63,1833,26.8388331246322,26.9894362208202,26.7852286327686,26.9128583753009,2154.27841931531,0.0,1.0
2020-04-13,31.255,31.66,31.12,31.66,4351,26.5937840189703,26.9383843238073,26.4789172506912,26.9383843238073,5113.61996859842,0.0,1.0
2020-04-14,31.89,32.06,31.89,32.06,611,27.1340832623568,27.2787303038933,27.1340832623568,27.2787303038933,718.092806438436,0.0,1.0
2020-04-15,30.98,31.12,30.735,31.12,2602,26.3597961576611,26.4789172506912,26.1513342448585,26.4789172506912,3058.06461923538,0.0,1.0
2020-04-16,30.738,30.738,30.578,30.67,165756,26.1538868397091,26.1538868397091,26.0177484476747,26.0960280230945,194808.823607217,0.0,1.0
2020-04-17,31.511,31.511,31.27,31.399,822,26.8116054462253,26.8116054462253,26.6065469932235,26.7163085718012,966.075755961366,0.0,1.0
2020-04-20,31.021,31.5,31.021,31.446,1942,26.3946816206199,26.8022459317729,26.3946816206199,26.7562992244613,2282.38335532479,0.0,1.0
2020-04-21,30.426,30.54,30.426,30.54,333,25.888416975242,25.9854155795665,25.888416975242,25.9854155795665,391.36645588216,0.0,1.0
2020-04-22,30.426,30.426,30.426,30.426,55,25.888416975242,25.888416975242,25.888416975242,25.888416975242,64.6401053258822,0.0,1.0
2020-04-23,30.98,31.34,30.98,31.34,492,26.3597961576611,26.6661075397385,26.3597961576611,26.6661075397385,578.235124006074,0.0,1.0
2020-04-24,31.126,31.126,30.95,30.95,317,26.4840224403925,26.4840224403925,26.3342702091547,26.3342702091547,372.562061605539,0.0,1.0
2020-04-27,31.59,31.6,31.59,31.6,994,26.8788237772923,26.8873324267944,26.8788237772923,26.8873324267944,1168.22299443503,0.0,1.0
2020-04-28,32.045,32.07,32.04,32.07,797,27.2659673296401,27.2872389533955,27.261713004889,27.2872389533955,936.693889904148,0.0,1.0
2020-04-29,32.045,32.045,32.045,32.045,145,27.2659673296401,27.2659673296401,27.2659673296401,27.2659673296401,170.414823131871,0.0,1.0
2020-04-30,32.2,32.26,32.0,32.23,5004,27.3978513969234,27.4489032939363,27.2276784068804,27.4233773454299,5881.074310013,0.0,1.0
2020-05-01,31.323,31.65,31.323,31.35,3130,26.6516428355849,26.9298756743052,26.6516428355849,26.6746161892407,3678.60963036384,0.0,1.0
2020-05-04,31.253,31.253,31.099,31.12,1735,26.5920822890698,26.5920822890698,26.4610490867367,26.4789172506912,2039.10150437101,0.0,1.0
2020-05-05,31.36,31.636,31.36,31.636,256,26.6831248387428,26.9179635650022,26.6831248387428,26.9179635650022,300.870308425925,0.0,1.0
2020-05-06,31.4,31.42,31.4,31.4,4550,26.7171594367514,26.7341767357557,26.7171594367514,26.7171594367514,5347.4996224139,0.0,1.0
2020-05-07,31.681,31.9,31.615,31.615,8720,26.9562524877619,27.1425919118589,26.9000954010477,26.9000954010477,10248.394880758,0.0,1.0
2020-05-08,32.186,32.2,31.94,32.2,5818,27.3859392876204,27.3978513969234,27.1766265098675,27.3978513969234,6837.74786883606,0.0,1.0
2020-05-11,32.205,32.205,32.03,32.03,353,27.4021057216745,27.4021057216745,27.2532043553869,27.2532043553869,414.871948727935,0.0,1.0
2020-05-12,31.794,32.268,31.794,32.268,7106,27.0524002271362,27.4557102135381,27.0524002271362,27.4557102135381,8351.50160810396,0.0,1.0
2020-05-13,31.394,31.61,31.394,31.61,423,26.7722988889852,26.9565002191763,26.7722988889852,26.9565002191763,496.02247663026,0.070804,1.0
2020-05-14,30.59,30.85,30.59,30.85,913,26.0866606043848,26.308384427763,26.0866606043848,26.308384427763,1070.61116114286,0.0,1.0
2020-05-15,30.59,30.59,30.59,30.59,139,26.0866606043848,26.0866606043848,26.0866606043848,26.0866606043848,162.995565606634,0.0,1.0
2020-05-18,32.43,32.44,32.21,32.27,176453,27.6557830467538,27.6643108861145,27.4681705808184,27.5193376169826,206914.075812859,0.0,1.0
2020-05-19,31.907,31.98,31.907,31.98,332,27.2097770481891,27.2720302755223,27.2097770481891,27.2720302755223,389.313149506494,0.0,1.0
2020-05-20,32.497,32.525,32.425,32.425,1685,27.7129195704705,27.7367975206805,27.6515191270735,27.6515191270735,1975.88149674229,0.0,1.0
2020-05-21,32.497,32.497,32.497,32.497,44,27.7129195704705,27.7129195704705,27.7129195704705,27.7129195704705,51.5957186092943,0.0,1.0
2020-05-22,32.497,32.497,32.497,32.497,94,27.7129195704705,27.7129195704705,27.7129195704705,27.7129195704705,110.227217028947,0.0,1.0
2020-05-26,33.091,33.235,33.06,33.06,3893,28.2194732284962,28.3422741152902,28.193036926478,28.193036926478,4565.04846695414,0.0,1.0
2020-05-27,33.091,33.091,33.091,33.091,157,28.2194732284962,28.2194732284962,28.2194732284962,28.2194732284962,184.102905037709,0.0,1.0
2020-05-28,33.735,33.79,33.72,33.72,1014,28.7686660833253,28.8155691998092,28.7558743242843,28.7558743242843,1189.04678795055,0.0,1.0
2020-05-29,33.805,33.805,33.532,33.69,8752,28.8283609588502,28.8283609588502,28.5955509443031,28.7302908062021,10262.857483376,0.0,1.0
2020-06-01,34.53,34.53,34.185,34.185,198,29.446629312501,29.446629312501,29.1524188545569,29.1524188545569,232.180733741825,0.0,1.0
2020-06-02,34.947,34.947,34.805,34.805,1893,29.8022402138423,29.8022402138423,29.6811448949203,29.6811448949203,2219.78853016805,0.0,1.0
2020-06-03,34.947,34.947,34.947,34.947,56,29.8022402138423,29.8022402138423,29.8022402138423,29.8022402138423,65.6672782300109,0.0,1.0
2020-06-04,35.477,35.61,35.443,35.61,2321,30.2542156999594,30.3676359634568,30.2252210461331,30.3676359634568,2721.67415664028,0.0,1.0
2020-06-05,36.084,36.26,36.001,36.22,2144,30.771855549154,30.9219455219023,30.7010744824602,30.8878341644595,2514.1186522347,0.0,1.0
2020-06-08,36.499,36.499,36.26,36.26,1536,31.1257608826231,31.1257608826231,30.9219455219023,30.9219455219023,1801.15963145173,0.0,1.0
2020-06-09,36.033,36.04,35.92,36.0,930,30.7283635684144,30.7343330559669,30.6319989836385,30.7002216985241,1090.54587060554,0.0,1.0
2020-06-10,35.859,36.08,35.846,35.861,1438,30.6474249922581,30.8363059126209,30.6363143498838,30.6491343218541,1682.53097978137,0.079089,1.0
2020-06-11,34.52,34.92,34.52,34.92,2837,29.5030288277071,29.8448947469158,29.5030288277071,29.8448947469158,3319.43003451999,0.0,1.0
2020-06-12,34.53,34.81,34.36,34.81,855,29.5115754756873,29.7508816191334,29.3662824600236,29.7508816191334,1000.39220286027,0.0,1.0
2020-06-15,34.565,34.63,34.1,34.1,1117,29.5414887436181,29.5970419554895,29.144069612538,29.144069612538,1306.94513519874,0.0,1.0
2020-06-16,34.949,35.18,34.85,34.989,21596,29.8696800260584,30.0671075944014,29.7850682110542,29.9038666179793,25268.3859800824,0.0,1.0
2020-06-17,34.949,34.949,34.949,34.949,0,29.8696800260584,29.8696800260584,29.8696800260584,29.8696800260584,0,0.0,1.0
2020-06-18,34.875,34.898,34.8,34.885,2805,29.8064348310048,29.8260921213593,29.7423349711532,29.814981478985,3281.98845499773,0.0,1.0
2020-06-19,34.69,34.83,34.69,34.77,1441,29.6483218433708,29.7679749150938,29.6483218433708,29.7166950272125,1686.04112786158,0.0,1.0
2020-06-22,35.097,35.097,35.0,35.09,284,29.9961704161656,29.9961704161656,29.9132679307575,29.9901877625794,332.29401826002,0.0,1.0
2020-06-23,35.225,35.39,35.225,35.39,1746,30.1055675103124,30.2465872019859,30.1055675103124,30.2465872019859,2042.90618268308,0.0,1.0
2020-06-24,34.449,34.77,34.449,34.77,1154,29.4423476270476,29.7166950272125,29.4423476270476,29.7166950272125,1350.23696152135,0.0,1.0
2020-06-25,34.858,34.858,34.804,34.811,788,29.7919055294384,29.7919055294384,29.7457536303453,29.7517362839314,921.998895735549,0.0,1.0
2020-06-26,34.419,34.588,34.419,34.588,106,29.4167076831069,29.5611460339726,29.4167076831069,29.5611460339726,124.025232167472,0.0,1.0
2020-06-29,34.4189,34.4189,34.4189,34.4189,86,29.4166222166271,29.4166222166271,29.4166222166271,29.4166222166271,100.624244966062,0.0,1.0
2020-06-30,34.53,34.585,34.5,34.5,1543,29.5115754756873,29.5585820395785,29.4859355317467,29.4859355317467,1805.38616258877,0.0,1.0
2020-07-01,34.83,34.83,34.72,34.72,381,29.7679749150938,29.7679749150938,29.6739617873114,29.6739617873114,445.788806186858,0.0,1.0
2020-07-02,34.83,34.83,34.83,34.83,61,29.7679749150938,29.7679749150938,29.7679749150938,29.7679749150938,71.3730109643001,0.0,1.0
2020-07-06,35.54,35.628,35.54,35.61,644,30.3747869216892,30.4499974239151,30.3747869216892,30.4346134575507,753.511787885397,0.0,1.0
2020-07-07,35.183,35.315,35.183,35.315,557,30.0696715887955,30.1824873421343,30.0696715887955,30.1824873421343,651.717493559264,0.0,1.0
2020-07-08,35.319,35.319,35.279,35.279,2201,30.2483623407714,30.2483623407714,30.2141050148666,30.2141050148666,2569.96124696705,0.073077,1.0
2020-07-09,35.319,35.319,35.319,35.319,30,30.2483623407714,30.2483623407714,30.2483623407714,30.2483623407714,35.0290038205413,0.0,1.0
2020-07-10,35.297,35.297,35.09,35.09,1842,30.2295208115238,30.2295208115238,30.0522391499666,30.0522391499666,2150.78083458124,0.0,1.0
2020-07-13,35.118,35.521,35.118,35.521,1165,30.0762192780999,30.4213618365906,30.0762192780999,30.4213618365906,1360.29298169769,0.0,1.0
2020-07-14,35.603,35.68,35.565,35.565,2603,30.4915893546953,30.557534707062,30.4590448950858,30.4590448950858,3039.34989816231,0.0,1.0
2020-07-15,36.101,36.23,36.096,36.19,18547,30.9180930622098,31.0285729382527,30.9138108964717,30.994315612348,21656.0977953193,0.0,1.0
2020-07-16,35.958,36.02,35.95,36.02,10951,30.7956231221002,30.8487219772527,30.7887716569193,30.8487219772527,12786.7540279583,0.0,1.0
2020-07-17,36.101,36.12,36.025,36.025,5703,30.9180930622098,30.9343652920146,30.8530041429908,30.8530041429908,6659.01362628491,0.0,1.0
2020-07-20,36.371,36.371,36.295,36.295,1259,31.1493300120671,31.1493300120671,31.084241092848,31.084241092848,1470.05052700205,0.0,1.0
2020-07-21,36.435,36.504,36.435,36.504,249,31.2041417335147,31.2632356207005,31.2041417335147,31.2632356207005,290.740731710493,0.0,1.0
2020-07-22,36.4347,36.4347,36.4347,36.4347,96,31.2038848035704,31.2038848035704,31.2038848035704,31.2038848035704,112.092812225732,0.0,1.0
2020-07-23,36.285,36.4961,36.265,36.4961,3375,31.0756767613718,31.2564697988343,31.0585480984194,31.2564697988343,3940.7629298109,0.0,1.0
2020-07-24,36.0322,36.17,36.0,36.17,7097,30.8591704616536,30.9771869493956,30.8315933143003,30.9771869493956,8286.69467047939,0.0,1.0
2020-07-27,36.5125,36.619,36.5125,36.619,3071,31.2705153024552,31.3617254326767,31.2705153024552,31.3617254326767,3585.80235776275,0.0,1.0
2020-07-28,36.55,36.55,36.465,36.55,1134,31.302631545491,31.302631545491,31.2298347279433,31.302631545491,1324.09634441646,0.0,1.0
2020-07-29,36.68,36.68,36.6798,36.6798,512,31.4139678546815,31.4139678546815,31.413796568052,31.413796568052,597.828331870572,0.0,1.0
2020-07-30,36.3081,36.3081,35.71,36.12,2653,31.0954603670818,31.0954603670818,30.5832277014906,30.9343652920146,3097.73157119654,0.0,1.0
2020-07-31,36.3081,36.3081,36.3081,36.3081,136,31.0954603670818,31.0954603670818,31.0954603670818,31.0954603670818,158.798150653121,0.0,1.0
2020-08-03,36.175,36.175,35.87,35.87,612,30.9814691151337,30.9814691151337,30.7202570051097,30.7202570051097,714.591677939042,0.0,1.0
2020-08-04,36.3079,36.32,36.19,36.26,4651,31.0952890804523,31.1056519215385,30.994315612348,31.0542659326813,5430.66322564459,0.0,1.0
2020-08-05,36.7,36.7,36.7,36.7,232,31.4310965176339,31.4310965176339,31.4310965176339,31.4310965176339,270.890962878853,0.0,1.0
2020-08-06,36.6911,36.6911,36.58,36.58,398,31.4234742626201,31.4234742626201,31.3283245399195,31.3283245399195,464.718117352514,0.0,1.0
2020-08-07,36.5715,36.65,36.42,36.42,2886,31.3210448581648,31.3882748602529,31.1912952363004,31.1912952363004,3369.79016753607,0.0,1.0
2020-08-10,36.6775,36.6775,36.63,36.66,5829,31.4118267718124,31.4118267718124,31.3711461973005,31.3968391917291,6806.13544233119,0.0,1.0
2020-08-11,36.8811,37.19,36.8811,37.18,1521,31.5861965606678,31.8507487599674,31.5861965606678,31.8421844284912,1775.97049370144,0.0,1.0
2020-08-12,37.54,37.54,37.4,37.4,603,32.1788029078636,32.1788029078636,32.0587967169446,32.0587967169446,703.463707609466,0.033047,1.0
2020-08-13,37.4782,37.6,37.3833,37.6,1171,32.1258287464436,32.2302341325432,32.0444816927421,32.2302341325432,1366.0961884091,0.0,1.0
2020-08-14,37.248,37.29,37.248,37.28,297,31.9285042810896,31.9645061383653,31.9285042810896,31.9559342675854,346.482124643468,0.0,1.0
2020-08-17,37.42,37.43,37.42,37.43,961,32.0759404585044,32.0845123292844,32.0759404585044,32.0845123292844,1121.10882755008,0.0,1.0
2020-08-18,37.42,37.42,37.42,37.42,39,32.0759404585044,32.0759404585044,32.0759404585044,32.0759404585044,45.4976527309605,0.0,1.0
2020-08-19,37.3188,37.67,37.31,37.67,994,31.9891931262115,32.2902372280027,31.9816498799252,32.2902372280027,1159.60684139935,0.0,1.0
2020-08-20,37.3188,37.3188,37.3188,37.3188,84,31.9891931262115,31.9891931262115,31.9891931262115,31.9891931262115,97.9949443436073,0.0,1.0
2020-08-21,37.14,37.18,36.9,37.0,7418,31.8359280766663,31.8702155597861,31.630203177948,31.7159218857473,8653.88687072475,0.0,1.0
2020-08-24,37.14,37.14,37.14,37.14,191,31.8359280766663,31.8359280766663,31.8359280766663,31.8359280766663,222.821837733679,0.0,1.0
2020-08-25,37.7035,37.7035,37.615,37.615,200,32.3189529951155,32.3189529951155,32.2430919387131,32.2430919387131,233.321296056208,0.0,1.0
2020-08-26,37.9188,37.9188,37.8,37.8,2001,32.5035053730074,32.5035053730074,32.4016715481418,32.4016715481418,2334.37956704236,0.0,1.0
2020-08-27,37.625,37.64,37.625,37.64,594,32.251663809493,32.2645216156629,32.251663809493,32.2645216156629,692.964249286937,0.0,1.0
2020-08-28,37.625,37.625,37.625,37.625,72,32.251663809493,32.251663809493,32.251663809493,32.251663809493,83.9956665802348,0.0,1.0
2020-08-31,37.5847,37.67,37.53,37.56,4052,32.2171191702499,32.2902372280027,32.1702310370837,32.1959466494235,4727.08945809877,0.0,1.0
2020-09-01,37.485,37.51,37.4501,37.51,531,32.131657618574,32.1530872955238,32.101741789552,32.1530872955238,619.468041029231,0.0,1.0
2020-09-02,38.0387,38.0387,37.9301,37.9301,236,32.6062821036588,32.6062821036588,32.5131915869887,32.5131915869887,275.319129346325,0.0,1.0
2020-09-03,37.2427,37.29,37.1584,37.29,878,31.9239611895762,31.9645061383653,31.8517003189014,31.9645061383653,1024.28048968675,0.0,1.0
2020-09-04,37.2635,37.35,37.26,37.33,2781,31.9417906807985,32.0159373630449,31.9387905260255,31.998793621485,3244.33262166157,0.0,1.0
2020-09-08,36.9089,36.9089,36.9089,36.9089,602,31.6378321429421,31.6378321429421,31.6378321429421,31.6378321429421,702.297101129185,0.0,1.0
2020-09-09,37.46,37.46,37.14,37.14,1256,32.1567731999592,32.1567731999592,31.8820757246792,31.8820757246792,1463.13685479051,0.0543,1.0
2020-09-10,36.9522,37.6,36.9522,37.599,1825,31.7208626438743,32.2769533453942,31.7208626438743,32.2760949157839,2125.97512738271,0.0,1.0
2020-09-11,36.9522,36.9522,36.9522,36.9522,140,31.7208626438743,31.7208626438743,31.7208626438743,31.7208626438743,163.088502922509,0.0,1.0
2020-09-14,37.481,37.481,37.481,37.481,1984,32.1748002217744,32.1748002217744,32.1748002217744,32.1748002217744,2311.19706998756,0.0,1.0
2020-09-15,37.6854,37.7867,37.6854,37.7798,6964,32.3502632341095,32.4372221536278,32.3502632341095,32.4312989893171,8112.4881025168,0.0,1.0
2020-09-16,37.84,37.84,37.84,37.84,199,32.4829764518541,32.4829764518541,32.4829764518541,32.4829764518541,231.818657725566,0.0,1.0
2020-09-17,37.84,37.84,37.84,37.84,96,32.4829764518541,32.4829764518541,32.4829764518541,32.4829764518541,111.832116289721,0.0,1.0
2020-09-18,37.48,37.61,37.48,37.61,2107,32.1739417921642,32.2855376414967,32.1739417921642,32.2855376414967,2454.48196898376,0.0,1.0
2020-09-21,36.61,36.7,36.43,36.7,1395,31.4271080312468,31.5043666961693,31.2725907014018,31.5043666961693,1625.060439835,0.0,1.0
2020-09-22,36.61,36.61,36.61,36.61,207,31.4271080312468,31.4271080312468,31.4271080312468,31.4271080312468,241.13800074971,0.0,1.0
2020-09-23,36.2319,36.2319,36.22,36.22,918,31.1025357956114,31.1025357956114,31.0923204832494,31.0923204832494,1069.39461202045,0.0,1.0
2020-09-24,36.2319,36.2319,36.2319,36.2319,170,31.1025357956114,31.1025357956114,31.1025357956114,31.1025357956114,198.036039263046,0.0,1.0
2020-09-25,36.329,36.34,36.329,36.339,590,31.1858893107666,31.1953320364794,31.1858893107666,31.1944736068691,687.301548030573,0.0,1.0
2020-09-28,36.8344,36.88,36.782,36.794,1307,31.6197396357869,31.6588840260143,31.5747579242098,31.5850590795328,1522.54766656942,0.0,1.0
2020-09-29,36.8344,36.8344,36.8344,36.8344,0,31.6197396357869,31.6197396357869,31.6197396357869,31.6197396357869,0,0.0,1.0
2020-09-30,36.86,36.86,36.86,36.86,387,31.6417154338093,31.6417154338093,31.6417154338093,31.6417154338093,450.823218792935,0.0,1.0
2020-10-01,36.86,36.86,36.86,36.86,230,31.6417154338093,31.6417154338093,31.6417154338093,31.6417154338093,267.931111944122,0.0,1.0
2020-10-02,36.9388,36.9388,36.86,36.86,750,31.709359687097,31.709359687097,31.6417154338093,31.6417154338093,873.68840851344,0.0,1.0
2020-10-05,36.9388,36.9388,36.9388,36.9388,2,31.709359687097,31.709359687097,31.709359687097,31.709359687097,2.32983575603584,0.0,1.0
2020-10-06,37.081,37.081,37.081,37.081,229,31.8314283776745,31.8314283776745,31.8314283776745,31.8314283776745,266.766194066104,0.0,1.0
2020-10-07,37.2765,37.2869,37.19,37.1902,1373,32.0955671687484,32.104521708433,32.0210895069481,32.0212617096344,1594.63249958813,0.1122,1.0
2020-10-08,37.465,37.51,37.465,37.5098,1307,32.2578682005327,32.2966138049375,32.2578682005327,32.2964416022512,1517.97864308936,0.0,1.0
2020-10-09,37.6971,37.6971,37.65,37.6665,783,32.4577094179181,32.4577094179181,32.4171556853078,32.4313624069229,909.393479371819,0.0,1.0
2020-10-12,37.9121,37.9121,37.911,37.911,379,32.6428273056297,32.6428273056297,32.6418801908554,32.6418801908554,440.178963833869,0.0,1.0
2020-10-13,37.9121,37.9121,37.9121,37.9121,7,32.6428273056297,32.6428273056297,32.6428273056297,32.6428273056297,8.12995447714269,0.0,1.0
2020-10-14,37.5002,37.5002,37.5002,37.5002,320,32.2881758733115,32.2881758733115,32.2881758733115,32.2881758733115,371.655061812238,0.0,1.0
2020-10-15,37.5002,37.5002,37.5002,37.5002,13,32.2881758733115,32.2881758733115,32.2881758733115,32.2881758733115,15.0984868861222,0.0,1.0
2020-10-16,37.5002,37.5002,37.5002,37.5002,144,32.2881758733115,32.2881758733115,32.2881758733115,32.2881758733115,167.244777815507,0.0,1.0
2020-10-19,37.5002,37.5002,37.5002,37.5002,172,32.2881758733115,32.2881758733115,32.2881758733115,32.2881758733115,199.764595724078,0.0,1.0
2020-10-20,37.32,37.36,37.32,37.36,450,32.1330212530063,32.167461790255,32.1330212530063,32.167461790255,522.639930673459,0.0,1.0
2020-10-21,37.175,37.32,37.135,37.32,2499,32.0081743054799,32.1330212530063,31.9737337682312,32.1330212530063,2902.39374833994,0.0,1.0
2020-10-22,37.175,37.175,37.175,37.175,14,32.0081743054799,32.0081743054799,32.0081743054799,32.0081743054799,16.2599089542854,0.0,1.0
2020-10-23,37.2845,37.2845,37.11,37.12,2314,32.1024552761981,32.1024552761981,31.9522084324508,31.960818566763,2687.53066572974,0.0,1.0
2020-10-26,36.6887,36.6887,36.6101,36.6201,673,31.5894634738792,31.5894634738792,31.5217878181856,31.5303979524978,781.637051873862,0.0,1.0
2020-10-27,36.4873,36.63,36.4873,36.63,852,31.4160553688322,31.5389219854668,31.4160553688322,31.5389219854668,989.531602075082,0.0,1.0
2020-10-28,35.4677,35.84,35.4677,35.84,1381,30.5381660743637,30.8587213748056,30.5381660743637,30.8587213748056,1603.92387613344,0.0,1.0
2020-10-29,35.4677,35.4677,35.4677,35.4677,38,30.5381660743637,30.5381660743637,30.5381660743637,30.5381660743637,44.1340385902031,0.0,1.0
2020-10-30,35.4677,35.4677,35.4677,35.4677,112,30.5381660743637,30.5381660743637,30.5381660743637,30.5381660743637,130.079271634283,0.0,1.0
2020-11-02,35.6877,35.75,35.46,35.46,1820,30.7275890292313,30.7812301659961,30.5315362709433,30.5315362709433,2113.7881640571,0.0,1.0
2020-11-03,36.5796,36.62,36.16,36.16,893,31.4955269085335,31.5303118511546,31.134245672795,31.134245672795,1037.14990686977,0.0,1.0
2020-11-04,36.5796,36.5796,36.5796,36.5796,0,31.4955269085335,31.4955269085335,31.4955269085335,31.4955269085335,0,0.0,1.0
2020-11-05,37.94,37.94,37.65,37.65,589,32.6668495803606,32.6668495803606,32.4171556853078,32.4171556853078,684.077598148151,0.0,1.0
2020-11-06,37.94,37.94,37.94,37.94,71,32.6668495803606,32.6668495803606,32.6668495803606,32.6668495803606,82.4609668395903,0.0,1.0
2020-11-09,39.34,39.34,39.34,39.34,100,33.872268384064,33.872268384064,33.872268384064,33.872268384064,116.142206816324,0.0,1.0
2020-11-10,38.86,39.0201,38.86,39.02,437,33.45898193708,33.5968301874178,33.45898193708,33.5967440860747,507.541443787337,0.0,1.0
2020-11-11,39.2375,39.2375,39.14,39.14,100,33.7840145073643,33.7840145073643,33.7000656978206,33.7000656978206,116.142206816324,0.0,1.0
2020-11-12,38.8221,39.11,38.75,39.0301,130348,33.4460064646715,33.6940380049844,33.3838908896227,33.6252025757694,151300.069147125,0.02283,1.0
2020-11-13,39.3248,39.3248,39.19,39.2,5096,33.8790924504835,33.8790924504835,33.7629595861759,33.7715747838248,5915.12836693889,0.0,1.0
2020-11-16,39.7308,39.78,39.58,39.78,12717,34.2288694750303,34.271256247463,34.0989522944843,34.271256247463,14761.1239094116,0.0,1.0
2020-11-17,39.756,39.79,39.66,39.72,192270,34.2505797731056,34.279871445112,34.1678738756758,34.2195650615694,223175.378946495,0.0,1.0
2020-11-18,39.6324,39.97,39.58,39.8,3398,34.1440959301647,34.4349450027928,34.0989522944843,34.2884866427609,3944.19273760957,0.0,1.0
2020-11-19,39.8508,39.8508,39.7,39.7,802,34.3322518468175,34.3322518468175,34.2023346662715,34.2023346662715,930.913059318089,0.0,1.0
2020-11-20,39.956,39.9698,39.79,39.79,1856,34.4228837260843,34.4347726988398,34.279871445112,34.279871445112,2154.33246645184,0.0,1.0
2020-11-23,39.7941,39.98,39.7941,39.83,733,34.283403676148,34.4435602004417,34.283403676148,34.3143322357077,850.822035511422,0.0,1.0
2020-11-24,39.7941,39.7941,39.7941,39.7941,91,34.283403676148,34.283403676148,34.283403676148,34.283403676148,105.627292266766,0.0,1.0
2020-11-25,40.26,40.2839,40.26,40.2839,341,34.6847857346119,34.7053760569929,34.6847857346119,34.7053760569929,395.812161131507,0.0,1.0
2020-11-27,40.26,40.26,40.26,40.26,18,34.6847857346119,34.6847857346119,34.6847857346119,34.6847857346119,20.8933105582614,0.0,1.0
2020-11-30,39.9266,40.17,39.9266,40.17,548,34.3975550449964,34.6072489557715,34.3975550449964,34.6072489557715,636.085232551513,0.0,1.0
2020-12-01,39.9266,39.9266,39.9266,39.9266,22,34.3975550449964,34.3975550449964,34.3975550449964,34.3975550449964,25.5362684600972,0.0,1.0
2020-12-02,39.9266,39.9266,39.9266,39.9266,56,34.3975550449964,34.3975550449964,34.3975550449964,34.3975550449964,65.0014106257021,0.0,1.0
2020-12-03,40.83,40.83,40.83,40.83,358,35.1758520006012,35.1758520006012,35.1758520006012,35.1758520006012,415.544732214309,0.0,1.0
2020-12-04,40.83,40.83,40.83,40.83,11,35.1758520006012,35.1758520006012,35.1758520006012,35.1758520006012,12.7681342300486,0.0,1.0
2020-12-07,40.83,40.83,40.83,40.83,84,35.1758520006012,35.1758520006012,35.1758520006012,35.1758520006012,97.502115938553,0.0,1.0
2020-12-08,40.8603,40.909,40.84,40.889,1352,35.2019560494775,35.2439120620278,35.1844671982501,35.2266816667299,1569.31977082052,0.0,1.0
2020-12-09,40.9069,40.9221,40.6946,40.9221,1767,35.2421028705215,35.2551979709479,35.0592022244346,35.2551979709479,2051.02665313599,0.0,1.0
2020-12-10,40.9144,40.9144,40.8413,40.8413,2281,35.2485642687582,35.2485642687582,35.1855871739445,35.1855871739445,2647.6467435219,0.0,1.0
2020-12-11,40.9144,40.9144,40.9144,40.9144,38,35.2485642687582,35.2485642687582,35.2485642687582,35.2485642687582,44.1081000674407,0.0,1.0
2020-12-14,40.9123,41.05,40.9123,40.95,1238,35.2467550772519,35.3653863488777,35.2467550772519,35.2792343723884,1436.9954706182,0.0,1.0
2020-12-15,40.9123,40.9123,40.9123,40.9123,30,35.2467550772519,35.2467550772519,35.2467550772519,35.2467550772519,34.822184263769,0.0,1.0
2020-12-16,41.08,41.12,41.08,41.12,135929,35.4989736036221,35.5335393033336,35.4989736036221,35.5335393033336,157299.289335798,0.12506,1.0
2020-12-17,41.4041,41.46,41.33,41.44,2041,35.7790421855339,35.8273477508806,35.7150092268185,35.8100649010249,2361.87899222655,0.0,1.0
2020-12-18,41.2449,41.3,41.21,41.3,1380,35.6414707006824,35.6890849520349,35.6113121276842,35.6890849520349,1596.95884824725,0.0,1.0
2020-12-21,40.755,40.78,40.22,40.26,2052,35.2181272934669,35.2397308557865,34.7558110598267,34.7903767595382,2374.60837435026,0.0,1.0
2020-12-22,40.62,40.63,40.62,40.63,436,35.1014680569409,35.1101094818687,35.1014680569409,35.1101094818687,504.546418721595,0.0,1.0
2020-12-23,41.144,41.144,41.0398,41.0398,254,35.5542787231604,35.5542787231604,35.4642350754122,35.4642350754122,293.93300540203,0.0,1.0
2020-12-24,41.144,41.144,41.144,41.144,2,35.5542787231604,35.5542787231604,35.5542787231604,35.5542787231604,2.31443311340181,0.0,1.0
2020-12-28,41.4174,41.5498,41.4174,41.47,2191,35.7905352806879,35.9049477467327,35.7905352806879,35.8359891758084,2535.46147573169,0.0,1.0
2020-12-29,41.8046,41.86,41.7,41.86,1807,36.1251312538944,36.1730047479947,36.0347419491491,36.1730047479947,2091.09031795854,0.0,1.0
2020-12-30,41.7999,41.92,41.7999,41.9158,2305,36.1210697841783,36.2248532975618,36.1210697841783,36.2212238990921,2667.38416319559,0.0,1.0
2020-12-31,41.7999,41.7999,41.7999,41.7999,63,36.1210697841783,36.1210697841783,36.1210697841783,36.1210697841783,72.9046430721572,0.0,1.0
2021-01-04,41.8051,42.06,41.7631,42.06,922,36.1255633251408,36.3458332465518,36.0892693404438,36.3458332465518,1066.95366527824,0.0,1.0
2021-01-05,42.16,42.3286,41.72,41.72,1970,36.4322474958303,36.5779419201139,36.0520247990048,36.0520247990048,2279.71661670079,0.0,1.0
2021-01-06,42.6531,42.6531,42.43,42.5,941,36.8583561590228,36.8583561590228,36.6655659688824,36.7260559433773,1088.94077985555,0.0,1.0
2021-01-07,42.6771,42.6771,42.54,42.5923,1490,36.8790955788496,36.8790955788496,36.7606216430887,36.8058162954614,1724.25266948435,0.0,1.0
2021-01-08,42.8988,42.9,42.5,42.9,12113,37.0706759695001,37.0717129404915,36.7260559433773,37.0717129404915,14017.3641513181,0.0,1.0
2021-01-11,42.31,42.31,42.31,42.31,232,36.5618688697481,36.5618688697481,36.5618688697481,36.5618688697481,268.474241154611,0.0,1.0
2021-01-12,42.2799,42.2799,42.1499,42.1799,1020,36.5358581807153,36.5358581807153,36.4235196566532,36.4494439314367,1180.36088783492,0.0,1.0
2021-01-13,42.4599,42.4599,42.4599,42.4599,247,36.6914038294166,36.6914038294166,36.6914038294166,36.6914038294166,285.832489505124,0.0,1.0
2021-01-14,42.6121,42.6121,42.38,42.38,1349,36.8229263168186,36.8229263168186,36.6223588442431,36.6223588442431,1561.08513498952,0.0,1.0
2021-01-15,42.6121,42.6121,42.6121,42.6121,3,36.8229263168186,36.8229263168186,36.8229263168186,36.8229263168186,3.47164967010272,0.0,1.0
2021-01-19,42.1785,42.31,42.12,42.31,2898,36.4482341319468,36.5618688697481,36.3976817961189,36.5618688697481,3353.61358131923,0.0,1.0
2021-01-20,42.4814,42.4814,42.3459,42.3459,1602,36.7099828930115,36.7099828930115,36.5928915852391,36.5928915852391,1853.86092383485,0.0,1.0
2021-01-21,42.6657,42.6899,42.505,42.5699,3565,36.8692443544319,36.8901566027573,36.7303766558413,36.786459503623,4125.47702463873,0.0,1.0
2021-01-22,42.6657,42.6657,42.6657,42.6657,93,36.8692443544319,36.8692443544319,36.8692443544319,36.8692443544319,107.621139773184,0.0,1.0
2021-01-25,42.3417,42.3417,42.2199,42.2199,462,36.5892621867694,36.5892621867694,36.4840096311482,36.4840096311482,534.634049195819,0.0,1.0
2021-01-26,42.3537,42.3537,42.3537,42.3537,266,36.5996318966828,36.5996318966828,36.5996318966828,36.5996318966828,307.819604082442,0.0,1.0
2021-01-27,41.5031,41.63,41.5031,41.63,499,35.8645922923196,35.9742519746541,35.8645922923196,35.9742519746541,577.451061793753,0.0,1.0
2021-01-28,41.7704,41.83,41.69,41.69,341,36.0955775806411,36.1470804732111,36.0261005242212,36.0261005242212,394.61084583501,0.0,1.0
2021-01-29,41.7704,41.7704,41.7704,41.7704,88,36.0955775806411,36.0955775806411,36.0955775806411,36.0955775806411,101.83505698968,0.0,1.0
2021-02-01,41.4421,41.4421,41.3601,41.3601,367,35.8118796002597,35.8118796002597,35.7410199158513,35.7410199158513,424.698476309233,0.0,1.0
2021-02-02,41.8583,41.8583,41.691,41.7692,1334,36.171535705757,36.171535705757,36.026964666714,36.0945406096498,1543.72688663901,0.0,1.0
2021-02-03,41.8583,41.8583,41.8583,41.8583,126,36.171535705757,36.171535705757,36.171535705757,36.171535705757,145.809286144314,0.0,1.0
2021-02-04,41.803,41.803,41.65,41.65,671,36.1237486259059,36.1237486259059,35.9915348245098,35.9915348245098,776.49230954631,0.0,1.0
2021-02-05,42.1277,42.1277,42.0977,42.0977,389,36.4043356933133,36.4043356933133,36.3784114185298,36.3784114185298,450.157240556653,0.0,1.0
2021-02-08,42.2443,42.275,42.2443,42.275,209,36.5050947079721,36.5316238825006,36.5050947079721,36.5316238825006,241.85826035049,0.0,1.0
2021-02-09,42.4645,42.55,42.301,42.31,4980,36.6953788848835,36.7692630680166,36.5540915873131,36.5618688697481,5762.93845237051,0.0,1.0
2021-02-10,42.3376,42.39,42.3376,42.39,103,36.585719202549,36.6310002691709,36.585719202549,36.6310002691709,119.193305340193,0.0,1.0
2021-02-11,42.6443,42.72,42.6443,42.72,657,36.8507517050863,36.9161672917901,36.8507517050863,36.9161672917901,760.291277752495,0.0,1.0
2021-02-12,42.8344,42.899,42.75,42.819,9949,37.0150251929648,37.0708487979987,36.9420915665737,37.0017173985759,11513.1475226173,0.0,1.0
2021-02-16,42.8344,42.8344,42.8344,42.8344,32,37.0150251929648,37.0150251929648,37.0150251929648,37.0150251929648,37.030929814429,0.0,1.0
2021-02-17,42.7494,42.7499,42.7494,42.7499,1501,36.941573081078,36.9420051523244,36.941573081078,36.9420051523244,1736.98205160806,0.0,1.0
2021-02-18,42.5036,42.5499,42.3585,42.3585,642,36.7291668563514,36.7691766537673,36.6037797806482,36.6037797806482,742.933029401982,0.0,1.0
2021-02-19,42.6687,42.8365,42.6687,42.7,3846,36.8718367819102,37.0168398921996,36.8718367819102,36.8988844419344,4450.65487707169,0.0,1.0
2021-02-22,42.63,42.63,42.63,42.63,655,36.8383944674394,36.8383944674394,36.8383944674394,36.8383944674394,757.976844639095,0.0,1.0
2021-02-23,42.6797,42.6797,42.439,42.439,6814,36.8813423493309,36.8813423493309,36.6733432513174,36.6733432513174,7885.27361735997,0.0,1.0
2021-02-24,42.7447,42.7989,42.38,42.38,3967,36.9375116113619,36.9843481344709,36.6223588442431,36.6223588442431,4590.6780804325,0.0,1.0
2021-02-25,42.1957,42.88,42.1957,42.84,928,36.4630973828228,37.0544300906358,36.4630973828228,37.0198643909244,1073.89696461844,0.0,1.0
2021-02-26,41.541,41.77,41.541,41.77,1497,35.8973432927962,36.095231923644,35.8973432927962,36.095231923644,1732.35318538126,0.0,1.0
2021-03-01,42.2272,42.2272,42.0,42.0,1071,36.4903178713455,36.4903178713455,36.2939846969847,36.2939846969847,1239.37893222667,0.0,1.0
2021-03-02,42.2264,42.3135,42.2264,42.28,3917,36.4896265573513,36.5648933684729,36.4896265573513,36.5359445949646,4532.81725259745,0.0,1.0
2021-03-03,41.9793,42.08,41.9793,42.08,657,36.276096947384,36.3631160964075,36.276096947384,36.3631160964075,760.291277752496,0.0,1.0
2021-03-04,41.5509,42.07,41.5509,42.07,282,35.9058983034748,36.3544746714796,35.9058983034748,36.3544746714796,326.335068989655,0.0,1.0
2021-03-05,41.5509,41.5509,41.5509,41.5509,24,35.9058983034748,35.9058983034748,35.9058983034748,35.9058983034748,27.7731973608217,0.0,1.0
2021-03-08,41.5509,41.5509,41.5509,41.5509,41,35.9058983034748,35.9058983034748,35.9058983034748,35.9058983034748,47.4458788247371,0.0,1.0
2021-03-09,41.5509,41.5509,41.5509,41.5509,59,35.9058983034748,35.9058983034748,35.9058983034748,35.9058983034748,68.2757768453534,0.0,1.0
2021-03-10,42.3579,42.41,42.31,42.31,718,36.6032612951525,36.6482831190267,36.5618688697481,36.5618688697481,830.881487711252,0.0,1.0
2021-03-11,42.6007,42.6187,42.6007,42.61,812,36.836405211421,36.851969633926,36.836405211421,36.8444468297153,939.064716045499,0.026998,1.0
2021-03-12,42.6007,42.6007,42.6007,42.6007,2,36.836405211421,36.836405211421,36.836405211421,36.836405211421,2.31296728090024,0.0,1.0
2021-03-15,42.7924,42.7924,42.68,42.68,1337,37.0021663110985,37.0021663110985,36.9049751394566,36.9049751394566,1546.21862728181,0.0,1.0
2021-03-16,42.906,42.906,42.89,42.89,1549,37.1003951109074,37.1003951109074,37.0865600686808,37.0865600686808,1791.39315905723,0.0,1.0
2021-03-17,42.906,42.906,42.906,42.906,0,37.1003951109074,37.1003951109074,37.1003951109074,37.1003951109074,0,0.0,1.0
2021-03-18,42.7208,43.14,42.7208,43.019,565,36.9402544971345,37.3027326034714,36.9402544971345,37.1981050966327,653.413256854317,0.0,1.0
2021-03-19,42.8241,42.89,42.75,42.75,566,37.02957698851,37.0865600686808,36.965503449198,36.965503449198,654.569740494767,0.0,1.0
2021-03-22,42.8481,42.944,42.8481,42.944,163,37.0503295518498,37.1332533361955,37.0503295518498,37.1332533361955,188.50683339337,0.0,1.0
2021-03-23,42.4196,42.6855,42.4196,42.6855,565,36.6798098272187,36.909730935222,36.6798098272187,36.909730935222,653.413256854318,0.0,1.0
2021-03-24,42.2621,42.3065,42.2621,42.27,375,36.5436211303006,36.5820133724794,36.5436211303006,36.5504521824,433.681365168795,0.0,1.0
2021-03-25,42.521,42.5698,42.521,42.5698,331,36.7674894073298,36.8096862861209,36.7674894073298,36.8096862861209,382.79608498899,0.0,1.0
2021-03-26,42.9877,42.9877,42.93,42.93,762,37.1710402952769,37.1710402952769,37.1211476742473,37.1211476742473,881.240534022993,0.0,1.0
2021-03-29,42.8752,42.8759,42.59,42.59,2319,37.0737626546212,37.0743679377186,36.827153026932,36.827153026932,2681.88556220383,0.0,1.0
2021-03-30,42.8131,42.8238,42.8131,42.8238,225,37.0200653969792,37.0293175814682,37.0200653969792,37.0293175814682,260.208819101277,0.0,1.0
2021-03-31,42.7036,42.8,42.7036,42.8,476,36.9253818267409,37.0087379561561,36.9253818267409,37.0087379561561,550.486212854257,0.0,1.0
2021-04-01,43.2751,43.2751,43.2499,43.2499,275,37.4195522412722,37.4195522412722,37.3977620497653,37.3977620497653,318.033001123784,0.0,1.0
2021-04-05,43.7863,43.7999,43.7863,43.7899,742,37.8615818404121,37.8733416263047,37.8615818404121,37.8646947249131,858.11086121399,0.0,1.0
2021-04-06,43.4549,43.5,43.09,43.5,6150,37.5750235282937,37.6140210535699,37.2594980965133,37.6140210535699,7112.37438876824,0.0,1.0
2021-04-07,43.4549,43.4549,43.4549,43.4549,13,37.5750235282937,37.5750235282937,37.5750235282937,37.5750235282937,15.0342873258516,0.0,1.0
2021-04-08,43.8264,43.89,43.66,43.66,2352,37.8962559149926,37.9512502078433,37.7523714758359,37.7523714758359,2720.04952233868,0.0,1.0
2021-04-09,43.8264,43.8264,43.8264,43.8264,221,38.0400331325719,38.0400331325719,38.0400331325719,38.0400331325719,254.616876022294,0.166276,1.0
2021-04-12,43.599,43.66,43.5,43.52,1531,37.8426565847755,37.8956028003233,37.7567274808535,37.7740868957873,1763.88433117706,0.0,1.0
2021-04-13,43.599,43.599,43.599,43.599,133,37.8426565847755,37.8426565847755,37.8426565847755,37.8426565847755,153.230970637851,0.0,1.0
2021-04-14,43.9123,43.9123,43.898,43.898,384,38.1145918197123,38.1145918197123,38.1021798380347,38.1021798380347,442.411223495749,0.0,1.0
2021-04-15,44.2252,44.27,44.215,44.22,2176,38.3861798663504,38.425064955802,38.3773265647342,38.3816664184677,2506.99693314258,0.0,1.0
2021-04-16,44.2252,44.2252,44.2252,44.2252,58,38.3861798663504,38.3861798663504,38.3861798663504,38.3861798663504,66.8225285488372,0.0,1.0
2021-04-19,44.5149,44.5149,44.5,44.5,153,38.6376309916654,38.6376309916654,38.6246982275398,38.6246982275398,176.273221861588,0.0,1.0
2021-04-20,44.5149,44.5149,44.5149,44.5149,8,38.6376309916654,38.6376309916654,38.6376309916654,38.6376309916654,9.21690048949479,0.0,1.0
2021-04-21,44.2275,44.2275,43.9688,43.9688,183,38.3881761990678,38.3881761990678,38.1636321669001,38.1636321669001,210.836598697193,0.0,1.0
2021-04-22,44.1558,44.1888,44.1558,44.1888,737,38.3259426965304,38.354585731171,38.3259426965304,38.354585731171,849.106957594707,0.0,1.0
2021-04-23,44.1558,44.1558,44.1558,44.1558,5,38.3259426965304,38.3259426965304,38.3259426965304,38.3259426965304,5.76056280593424,0.0,1.0
2021-04-26,44.5437,44.61,44.5437,44.55,647,38.66262854917,38.7201750096753,38.66262854917,38.6680967648741,745.416827087891,0.0,1.0
2021-04-27,44.4241,44.4684,44.4241,44.4684,393,38.5588192478663,38.5972703519445,38.5588192478663,38.5972703519445,452.780236546431,0.0,1.0
2021-04-28,44.4698,44.4698,44.4,44.4,102,38.5984855109899,38.5984855109899,38.5379011528712,38.5379011528712,117.515481241058,0.0,1.0
2021-04-29,44.4979,44.4979,44.41,44.41,428,38.6228754889718,38.6228754889718,38.5465808603381,38.5465808603381,493.104176187971,0.0,1.0
2021-04-30,43.9047,43.9047,43.79,43.79,1072,38.1079952420375,38.1079952420375,38.0084389973926,38.0084389973926,1235.0646655923,0.0,1.0
2021-05-03,43.9047,43.9047,43.9047,43.9047,6,38.1079952420375,38.1079952420375,38.1079952420375,38.1079952420375,6.91267536712108,0.0,1.0
2021-05-04,43.8381,43.8381,43.7,43.73,1212,38.0501883903082,38.0501883903082,37.9303216301908,37.9563607525914,1396.36042415846,0.0,1.0
2021-05-05,43.8381,43.8381,43.8381,43.8381,4,38.0501883903082,38.0501883903082,38.0501883903082,38.0501883903082,4.60845024474739,0.0,1.0
2021-05-06,43.8381,43.8381,43.8381,43.8381,139,38.0501883903082,38.0501883903082,38.0501883903082,38.0501883903082,160.143646004972,0.0,1.0
2021-05-07,45.253,45.31,45.253,45.31,175,39.2782801997946,39.3277545323557,39.2782801997946,39.3277545323557,201.619698207698,0.0,1.0
2021-05-10,45.091,45.4685,45.091,45.3,1125,39.2357088385819,39.5641885814699,39.2357088385819,39.4175691465649,1292.88794574084,0.112953,1.0
2021-05-11,45.091,45.091,45.091,45.091,3,39.2357088385819,39.2357088385819,39.2357088385819,39.2357088385819,3.44770118864225,0.0,1.0
2021-05-12,45.091,45.091,45.091,45.091,74,39.2357088385819,39.2357088385819,39.2357088385819,39.2357088385819,85.0432959865088,0.0,1.0
2021-05-13,44.1152,44.1152,44.0399,44.0399,339,38.3866213336543,38.3866213336543,38.3210994140796,38.3210994140796,389.590234316575,0.0,1.0
2021-05-14,44.7496,44.7699,44.7496,44.7699,392,38.9386413307091,38.9563052744988,38.9386413307091,38.9563052744988,450.499621982587,0.0,1.0
2021-05-17,44.7496,44.7496,44.7496,44.7496,0,38.9386413307091,38.9386413307091,38.9386413307091,38.9386413307091,0,0.0,1.0
2021-05-18,44.7891,44.8895,44.7891,44.8419,1753,38.9730120587729,39.0603746182059,38.9730120587729,39.0189557155265,2014.60672789662,0.0,1.0
2021-05-19,44.4402,44.485,44.28,44.35,1109,38.669418463293,38.7084009599325,38.5300212320065,38.5909313830056,1274.50020606809,0.0,1.0
2021-05-20,44.4402,44.4402,44.4402,44.4402,38,38.669418463293,38.669418463293,38.669418463293,38.669418463293,43.6708817228019,0.0,1.0
2021-05-21,45.0955,45.0955,44.995,45.04,831,39.2396244911461,39.2396244911461,39.1521749172117,39.191331442854,955.013229253904,0.0,1.0
2021-05-24,45.0955,45.0955,45.0955,45.0955,137,39.2396244911461,39.2396244911461,39.2396244911461,39.2396244911461,157.445020947996,0.0,1.0
2021-05-25,45.0955,45.0955,45.0955,45.0955,73,39.2396244911461,39.2396244911461,39.2396244911461,39.2396244911461,83.8940622569614,0.0,1.0
2021-05-26,45.38,45.38,45.37,45.37,3347,39.4871807477068,39.4871807477068,39.478479297564,39.478479297564,3846.4852927952,0.0,1.0
2021-05-27,45.5627,45.5627,45.4786,45.4786,459,39.6461562418144,39.6461562418144,39.5729770461141,39.5729770461141,527.498281862265,0.0,1.0
2021-05-28,45.7664,45.8,45.7664,45.8,483,39.8234047812218,39.8526416537014,39.8234047812218,39.8526416537014,555.079891371403,0.0,1.0
2021-06-01,45.8544,45.98,45.8544,45.97,2316,39.8999775424778,40.0092677562705,39.8999775424778,40.0005663061278,2661.62531763182,0.0,1.0
2021-06-02,45.9827,46.02,45.67,45.67,5252,40.0116171478091,40.0440735568415,39.7395228018459,39.7395228018459,6035.77554758303,0.0,1.0
2021-06-03,45.7467,45.79,45.685,45.685,1456,39.8062629244407,39.8439402035587,39.75257497706,39.75257497706,1673.28431022104,0.0,1.0
2021-06-04,45.7467,45.7467,45.7467,45.7467,104,39.8062629244407,39.8062629244407,39.8062629244407,39.8062629244407,119.520307872931,0.0,1.0
2021-06-07,46.21,46.28,46.21,46.28,2163,40.2094011095533,40.2703112605524,40.2094011095533,40.2703112605524,2485.79255701106,0.0,1.0
2021-06-08,46.27,46.3,46.2,46.26,1054,40.2616098104097,40.2877141608379,40.2006996594106,40.252908360267,1211.29235094298,0.0,1.0
2021-06-09,46.27,46.27,46.27,46.27,101,40.2616098104097,40.2616098104097,40.2616098104097,40.2616098104097,116.072606684289,0.0,1.0
2021-06-10,45.9967,46.04,45.88,45.88,4718,40.2129878473021,40.2508432233136,40.1109619262735,40.1109619262735,5396.57563929459,0.217422,1.0
2021-06-11,45.8036,45.8036,45.76,45.76,640,40.0441686069368,40.0441686069368,40.0060509534933,40.0060509534933,732.049260099308,0.0,1.0
2021-06-14,45.8727,45.8727,45.86,45.87,638,40.104579842096,40.104579842096,40.0934767641434,40.1022193452084,729.761606161498,0.0,1.0
2021-06-15,45.9431,46.0199,45.9263,46.0199,1531,40.1661276127937,40.233270635373,40.1514400766045,40.233270635373,1751.19908939381,0.0,1.0
2021-06-16,45.6869,46.0,45.6869,46.0,214,39.9421426859081,40.2158728990536,39.9421426859081,40.2158728990536,244.778971345706,0.0,1.0
2021-06-17,45.2814,45.33,45.2814,45.33,154,39.5876310237219,39.6301199676978,39.5876310237219,39.6301199676978,176.149353211396,0.0,1.0
2021-06-18,44.84,44.84,44.84,44.84,227,39.2017334955123,39.2017334955123,39.2017334955123,39.2017334955123,259.648721941473,0.0,1.0
2021-06-21,44.84,44.84,44.84,44.84,54,39.2017334955123,39.2017334955123,39.2017334955123,39.2017334955123,61.766656320879,0.0,1.0
2021-06-22,45.2459,45.2459,45.12,45.12,528,39.5565948609411,39.5565948609411,39.4465257653326,39.4465257653326,603.940639581929,0.0,1.0
2021-06-23,45.2459,45.2459,45.2459,45.2459,51,39.5565948609411,39.5565948609411,39.5565948609411,39.5565948609411,58.3351754141636,0.0,1.0
2021-06-24,45.3308,45.39,45.3308,45.34,758,39.630819374183,39.6825754540879,39.630819374183,39.6388625487628,867.020842430118,0.0,1.0
2021-06-25,45.33,45.33,45.33,45.33,204,39.6301199676978,39.6301199676978,39.6301199676978,39.6301199676978,233.340701656655,0.0,1.0
2021-06-28,45.1808,45.24,45.1808,45.24,626,39.4996806582078,39.5514367381127,39.4996806582078,39.5514367381127,716.035682534636,0.0,1.0
2021-06-29,45.2019,45.25,45.19,45.25,668,39.518127504255,39.5601793191777,39.5077238327877,39.5601793191777,764.076415228653,0.0,1.0
2021-06-30,44.8932,44.93,44.788,44.8936,4025,39.2482440267781,39.2804167250974,39.1562720739742,39.2485937300207,4603.9035498433,0.0,1.0
2021-07-01,44.8932,44.8932,44.8932,44.8932,99,39.2482440267781,39.2482440267781,39.2482440267781,39.2482440267781,113.238869921612,0.0,1.0
2021-07-02,44.8932,44.8932,44.8932,44.8932,129,39.2482440267781,39.2482440267781,39.2482440267781,39.2482440267781,147.553678988767,0.0,1.0
2021-07-06,45.0085,45.06,45.0085,45.06,550,39.3490459864577,39.3940702789425,39.3490459864577,39.3940702789425,629.104832897843,0.0,1.0
2021-07-07,45.2076,45.32,45.17,45.32,1448,39.5231107754621,39.6213773866328,39.4902386706576,39.6213773866328,1656.26145097468,0.0,1.0
2021-07-08,44.6411,44.6411,44.621,44.621,279,39.0278435581292,39.0278435581292,39.0102709701885,39.0102709701885,319.127724324542,0.0,1.0
2021-07-09,44.6411,44.6411,44.6411,44.6411,2,39.1034817467293,39.1034817467293,39.1034817467293,39.1034817467293,2.28322890985194,0.086517,1.0
2021-07-12,44.6411,44.6411,44.6411,44.6411,35,39.1034817467293,39.1034817467293,39.1034817467293,39.1034817467293,39.956505922409,0.0,1.0
2021-07-13,45.2334,45.4682,45.13,45.4682,2506,39.6223083938905,39.8279820335215,39.5317349086356,39.8279820335215,2860.88582404448,0.0,1.0
2021-07-14,45.3664,45.47,45.3664,45.449,2586,39.7388100722164,39.8295587479651,39.7388100722164,39.8111637461241,2952.21498043856,0.0,1.0
2021-07-15,45.3664,45.3664,45.3664,45.3664,172,39.7388100722164,39.7388100722164,39.7388100722164,39.7388100722164,196.357686247267,0.0,1.0
2021-07-16,44.903,45.45,44.81,45.07,6331,39.3328936982598,39.8120396985927,39.2514301186786,39.4791777605187,7227.56111413632,0.0,1.0
2021-07-19,44.2068,44.2068,44.0892,44.0892,300,38.7230555896094,38.7230555896094,38.6200435793002,38.6200435793002,342.484336477791,0.0,1.0
2021-07-20,44.5931,44.68,44.5931,44.68,2181,39.0614360282358,39.1375562977585,39.0614360282358,39.1375562977585,2489.86112619354,0.0,1.0
2021-07-21,45.1654,45.2,44.9774,44.9774,2878,39.5627436260246,39.5930515814388,39.3980645619249,39.3980645619249,3285.56640127694,0.0,1.0
2021-07-22,45.3008,45.35,45.3008,45.35,305,39.6813475902752,39.7244444517311,39.6813475902752,39.7244444517311,348.192408752421,0.0,1.0
2021-07-23,45.5904,45.63,45.58,45.63,605,39.9350234251864,39.9697111429436,39.9259135195128,39.9697111429436,690.676745230212,0.0,1.0
2021-07-26,45.6266,45.6266,45.53,45.53,403,39.9667329045503,39.9667329045503,39.882115896082,39.882115896082,460.070625335166,0.0,1.0
2021-07-27,45.5276,45.5276,45.37,45.48,4215,39.8800136101573,39.8800136101573,39.7419635011035,39.8383182726512,4811.90492751296,0.0,1.0
2021-07-28,45.704,45.704,45.54,45.54,475,40.0345316256212,40.0345316256212,39.8908754207682,39.8908754207682,542.266866089835,0.0,1.0
2021-07-29,45.8581,45.99,45.74,45.99,2463,40.1695159010349,40.2850540316453,40.0660659144913,40.2850540316453,2811.79640248266,0.0,1.0
2021-07-30,45.6503,45.655,45.615,45.655,674,39.9874929780565,39.991609954659,39.9565718559144,39.991609954659,769.448142620103,0.0,1.0
2021-08-02,45.6503,45.6503,45.6503,45.6503,14,39.9874929780565,39.9874929780565,39.9874929780565,39.9874929780565,15.9826023689636,0.0,1.0
2021-08-03,46.0812,46.0812,46.035,46.035,382,40.3649408967831,40.3649408967831,40.324471892733,40.324471892733,436.09672178172,0.0,1.0
2021-08-04,46.0812,46.0812,46.0812,46.0812,29,40.3649408967831,40.3649408967831,40.3649408967831,40.3649408967831,33.1068191928531,0.0,1.0
2021-08-05,46.2631,46.409,46.2631,46.409,463,40.5242766508243,40.6520781159954,40.5242766508243,40.6520781159954,528.567492630724,0.0,1.0
2021-08-06,46.2631,46.2631,46.2631,46.2631,43,40.5242766508243,40.5242766508243,40.5242766508243,40.5242766508243,49.0894215618167,0.0,1.0
2021-08-09,46.2631,46.2631,46.2631,46.2631,18,40.8188629698297,40.8188629698297,40.8188629698297,40.8188629698297,20.4007593404916,0.336304,1.0
2021-08-10,45.7174,45.959,45.649,45.809,7577,40.3373808918316,40.5505494277384,40.2770301970633,40.4182014128956,8587.58630682804,0.0,1.0
2021-08-11,45.7174,45.7174,45.7174,45.7174,216,40.3373808918316,40.3373808918316,40.3373808918316,40.3373808918316,244.809112085899,0.0,1.0
2021-08-12,46.03,46.07,46.03,46.069,705,40.613194154764,40.6484869587221,40.613194154764,40.6476046386231,799.02974083592,0.0,1.0
2021-08-13,46.2638,46.36,46.2638,46.359,480,40.819480593899,40.9043597874182,40.819480593899,40.9034774673192,544.020249079776,0.0,1.0
2021-08-16,46.185,46.185,46.13,46.13,289,40.7499537701016,40.7499537701016,40.7014261646592,40.7014261646592,327.545524966781,0.0,1.0
2021-08-17,45.82,45.9,45.82,45.9,2657,40.4279069339841,40.4984925419002,40.4279069339841,40.4984925419002,3011.37875376034,0.0,1.0
2021-08-18,45.82,45.82,45.82,45.82,31,40.4279069339841,40.4279069339841,40.4279069339841,40.4279069339841,35.1346410864021,0.0,1.0
2021-08-19,45.11,45.15,45.04,45.04,7257,39.8014596637281,39.8367524676862,39.7396972568014,39.7396972568014,8224.90614077486,0.0,1.0
2021-08-20,45.3712,45.45,45.23,45.23,4882,40.0319216735744,40.1014484973718,39.9073380756023,39.9073380756023,5533.13928334888,0.0,1.0
2021-08-23,45.7985,45.845,45.7985,45.84,325,40.4089370518566,40.4499649364579,40.4089370518566,40.4455533359631,368.347043647765,0.0,1.0
2021-08-24,45.875,45.88,45.875,45.88,183,40.4764345394264,40.4808461399212,40.4764345394264,40.4808461399212,207.407719961665,0.0,1.0
2021-08-25,45.805,45.805,45.805,45.805,363,40.4146721324998,40.4146721324998,40.4146721324998,40.4146721324998,411.41531336658,0.0,1.0
2021-08-26,45.805,45.805,45.805,45.805,180,40.4146721324998,40.4146721324998,40.4146721324998,40.4146721324998,204.007593404916,0.0,1.0
2021-08-27,45.9328,45.98,45.9328,45.98,204,40.5274326411459,40.5690781498164,40.5274326411459,40.5690781498164,231.208605858904,0.0,1.0
2021-08-30,45.94,45.94,45.88,45.88,845,40.5337853458583,40.5337853458583,40.4808461399212,40.4808461399212,957.702313484189,0.0,1.0
2021-08-31,45.94,45.94,45.94,45.94,2,40.5337853458583,40.5337853458583,40.5337853458583,40.5337853458583,2.2667510378324,0.0,1.0
2021-09-01,46.28,46.305,46.19,46.19,576,40.833774179502,40.8558321819758,40.7543653705963,40.7543653705963,652.824298895731,0.0,1.0
2021-09-02,46.516,46.639,46.516,46.525,1365,41.0420017228547,41.1505270950258,41.0420017228547,41.0499426037453,1547.05758332061,0.0,1.0
2021-09-03,46.7045,46.75,46.7,46.7,759,41.2083190615072,41.2484646260095,41.2043486210619,41.2043486210619,860.232018857395,0.0,1.0
2021-09-07,46.635,46.64,46.59,46.59,438,41.14699781463,41.1514094151248,41.1072934101772,41.1072934101772,496.418477285295,0.0,1.0
2021-09-08,46.635,46.635,46.635,46.635,54,41.14699781463,41.14699781463,41.14699781463,41.14699781463,61.2022780214748,0.0,1.0
2021-09-09,46.1884,46.224,46.18,46.18,757,40.8173956715052,40.848855936115,40.8099724630017,40.8099724630017,856.610722579955,0.073037,1.0
2021-09-10,46.094,46.299,46.094,46.299,918,40.7339729473712,40.9151345834672,40.7339729473712,40.9151345834672,1038.7960942251,0.0,1.0
2021-09-13,46.3102,46.3102,46.31,46.31,189,40.9250321948052,40.9250321948052,40.9248554517456,40.9248554517456,213.869784105167,0.0,1.0
2021-09-14,46.1662,46.4,46.1662,46.3272,641,40.7977771918889,41.0043898285682,40.7977771918889,40.9400553548717,725.346728102711,0.0,1.0
2021-09-15,46.274,46.29,46.23,46.245,523,40.8930417010165,40.907181145785,40.8541582279032,40.8674139573736,591.819561306891,0.0,1.0
2021-09-16,46.1877,46.1877,46.1055,46.1055,333,40.8167770707965,40.8167770707965,40.7441356732985,40.7441356732985,376.818191042438,0.0,1.0
2021-09-17,46.1877,46.1877,46.1877,46.1877,152,40.8167770707965,40.8167770707965,40.8167770707965,40.8167770707965,172.001096211563,0.0,1.0
2021-09-20,44.755,44.755,44.492,44.74,3590,39.5506781633097,39.5506781633097,39.3182610399279,39.5374224338393,4062.39431183889,0.0,1.0
2021-09-21,45.15,45.3678,45.15,45.3678,2248,39.8997457060313,40.0922188979422,39.8997457060313,40.0922188979422,2543.80568607628,0.0,1.0
2021-09-22,45.15,45.15,45.15,45.15,0,39.8997457060313,39.8997457060313,39.8997457060313,39.8997457060313,0,0.0,1.0
2021-09-23,45.59,45.59,45.59,45.59,411,40.2885804371643,40.2885804371643,40.2885804371643,40.2885804371643,465.081911466793,0.0,1.0
2021-09-24,45.59,45.59,45.59,45.59,6,40.2885804371643,40.2885804371643,40.2885804371643,40.2885804371643,6.7895169557196,0.0,1.0
2021-09-27,45.2727,45.305,44.8,44.8,5283,40.0081775730996,40.0367215772259,39.590445351721,39.590445351721,5978.1696795111,0.0,1.0
2021-09-28,44.3394,44.71,44.32,44.71,1976,39.1834060854486,39.5109109748984,39.1662620086669,39.5109109748984,2236.01425075032,0.0,1.0
2021-09-29,44.2184,44.29,44.2184,44.29,1666,39.0764765343871,39.139750549726,39.0764765343871,39.139750549726,1885.22254137147,0.0,1.0
2021-09-30,44.0585,44.111,44.0585,44.111,1042,38.9351704582322,38.9815655113787,38.9351704582322,38.9815655113787,1179.11277797664,0.0,1.0
2021-10-01,44.1512,44.27,44.1512,44.185,8822,39.0170908663595,39.1220762437654,39.0170908663595,39.0469604434329,9982.85309722638,0.0,1.0
2021-10-04,43.8214,43.8214,43.8214,43.8214,391,38.7256415610694,38.7256415610694,38.7256415610694,38.7256415610694,442.45018828106,0.0,1.0
2021-10-05,43.8214,43.8214,43.8214,43.8214,50,38.7256415610694,38.7256415610694,38.7256415610694,38.7256415610694,56.5793079643299,0.0,1.0
2021-10-06,43.7927,43.7927,43.49,43.54,2566,38.7002789320159,38.7002789320159,38.4327783113024,38.4769640762039,2903.65008472942,0.0,1.0
2021-10-07,44.1623,44.27,44.1623,44.27,331,39.0269001061676,39.1220762437654,39.0269001061676,39.1220762437654,374.555018723865,0.0,1.0
2021-10-08,44.1623,44.1623,44.1623,44.1623,1,39.1889116317554,39.1889116317554,39.1889116317554,39.1889116317554,1.12690805029182,0.18333,1.0
2021-10-11,43.7797,44.06,43.7797,44.06,141,38.849398572193,39.0981322642874,38.849398572193,39.0981322642874,158.894035091147,0.0,1.0
2021-10-12,43.7797,43.7797,43.7797,43.7797,48,38.849398572193,38.849398572193,38.849398572193,38.849398572193,54.0915864140076,0.0,1.0
2021-10-13,44.1992,44.1992,44.02,44.03,2581,39.2216560956807,39.2216560956807,39.0626369104388,39.071510748901,2908.5496778032,0.0,1.0
2021-10-14,44.6425,44.69,44.47,44.47,1162,39.6150333547084,39.6571840874037,39.4619596412361,39.4619596412361,1309.4671544391,0.0,1.0
2021-10-15,44.6425,44.6425,44.6425,44.6425,3,39.6150333547084,39.6150333547084,39.6150333547084,39.6150333547084,3.38072415087547,0.0,1.0
2021-10-18,44.7721,44.78,44.61,44.61,569,39.730038301178,39.7370486335631,39.5861933797064,39.5861933797064,641.210680616048,0.0,1.0
2021-10-19,44.7721,44.7721,44.7721,44.7721,100,39.730038301178,39.730038301178,39.730038301178,39.730038301178,112.690805029182,0.0,1.0
2021-10-20,45.34,45.34,45.22,45.22,4408,40.2339835874442,40.2339835874442,40.1274975258983,40.1274975258983,4967.41068568636,0.0,1.0
2021-10-21,45.0434,45.09,45.0434,45.09,144,39.9707855386565,40.0121376258902,39.9707855386565,40.0121376258902,162.274759242023,0.0,1.0
2021-10-22,45.2609,45.35,45.2609,45.29,856,40.1637915252085,40.2428574259064,40.1637915252085,40.1896143951334,964.633291049801,0.0,1.0
2021-10-25,45.2609,45.2609,45.2609,45.2609,168,40.1637915252085,40.1637915252085,40.1637915252085,40.1637915252085,189.320552449026,0.0,1.0
2021-10-26,45.2936,45.97,45.2671,45.93,1841,40.1928089769798,40.7930354105604,40.1692933050551,40.7575400567118,2074.63772058725,0.0,1.0
2021-10-27,45.1095,45.245,45.1095,45.245,2400,40.0294416108914,40.1496821220537,40.0294416108914,40.1496821220537,2704.57932070037,0.0,1.0
2021-10-28,45.4648,45.4648,45.43,45.44,502,40.344729091452,40.344729091452,40.3138481336037,40.3227219720658,565.707841246495,0.0,1.0
2021-10-29,45.1,45.12,45.1,45.12,441,40.0210114643523,40.0387591412766,40.0210114643523,40.0387591412766,496.966450178695,0.0,1.0
2021-11-01,45.5468,45.57,45.25,45.28,576,40.4174945668417,40.438081872074,40.1541190412848,40.1807405566712,649.099036968091,0.0,1.0
2021-11-02,45.4721,45.61,45.4721,45.61,835,40.3512069935294,40.4735772259226,40.3512069935294,40.4735772259226,940.968221993672,0.0,1.0
2021-11-03,45.8369,45.8369,45.49,45.49,1093,40.6749246206291,40.6749246206291,40.3670911643767,40.3670911643767,1231.71049896896,0.0,1.0
2021-11-04,45.8369,45.8369,45.8369,45.8369,5,40.6749246206291,40.6749246206291,40.6749246206291,40.6749246206291,5.63454025145911,0.0,1.0
2021-11-05,45.8369,45.8369,45.8369,45.8369,73,40.6749246206291,40.6749246206291,40.6749246206291,40.6749246206291,82.2642876713031,0.0,1.0
2021-11-08,45.8369,45.8369,45.8369,45.8369,129,40.6944044708212,40.6944044708212,40.6944044708212,40.6944044708212,145.301551328506,0.021952,1.0
2021-11-09,45.8369,45.8369,45.8369,45.8369,18,40.6944044708212,40.6944044708212,40.6944044708212,40.6944044708212,20.2746350690938,0.0,1.0
2021-11-10,45.2202,45.545,45.2202,45.545,1136,40.1468927665577,40.435253073911,40.1468927665577,40.435253073911,1279.55474658281,0.0,1.0
2021-11-11,45.38,45.4155,45.38,45.4155,192,40.2887646172814,40.3202818306775,40.2887646172814,40.3202818306775,216.262774070334,0.0,1.0
2021-11-12,45.6258,45.67,45.6247,45.67,515,40.5069880272181,40.5462291774183,40.5060114375073,40.5462291774183,580.079836699073,0.0,1.0
2021-11-15,45.5163,45.62,45.5163,45.62,329,40.4097729605458,40.5018387360154,40.4097729605458,40.5018387360154,370.575274318437,0.0,1.0
2021-11-16,45.3676,45.44,45.3676,45.44,902,40.2777557878135,40.3420331469649,40.2777557878135,40.3420331469649,1015.98449068459,0.0,1.0
2021-11-17,45.3676,45.3676,45.3676,45.3676,9,40.2777557878135,40.2777557878135,40.2777557878135,40.2777557878135,10.1373175345469,0.0,1.0
2021-11-18,45.38,45.38,45.38,45.38,167,40.2887646172814,40.2887646172814,40.2887646172814,40.2887646172814,188.103558696593,0.0,1.0
2021-11-19,44.9936,45.06,44.91,44.98,974,39.9457152861197,40.0046657923028,39.8714944680941,39.9336410860581,1097.08303096097,0.0,1.0
2021-11-22,44.8957,45.1485,44.8957,45.1485,5744,39.8587988018528,40.0832368735859,39.8587988018528,40.0832368735859,6469.86132427083,0.0,1.0
2021-11-23,44.8214,44.8214,44.74,44.74,272,39.7928346059281,39.7928346059281,39.7205669673242,39.7205669673242,306.372263266307,0.0,1.0
2021-11-24,44.27,44.27,44.27,44.27,492,39.3032968181368,39.3032968181368,39.3032968181368,39.3032968181368,554.173358555231,0.0,1.0
2021-11-26,43.5753,43.82,43.5753,43.75,624,38.6865360252848,38.9037828455106,38.6865360252848,38.8416362275465,702.854015728585,0.0,1.0
2021-11-29,43.8479,44.0,43.8479,43.94,2105,38.9285527118134,39.0635884345611,38.9285527118134,39.0103199048776,2371.00593446903,0.0,1.0
2021-11-30,43.4116,43.4116,43.27,43.27,236,38.5412017201316,38.5412017201316,38.4154879900786,38.4154879900786,265.822993128119,0.0,1.0
2021-12-01,43.78,43.95,43.78,43.95,1612,38.8682704923883,39.0191979931582,38.8682704923883,39.0191979931582,1815.70620729885,0.0,1.0
2021-12-02,43.543,43.65,43.53,43.5701,11526,38.6578598001385,38.7528553447407,38.6463182853737,38.6819194193789,12982.5246559097,0.0,1.0
2021-12-03,43.33,43.35,43.24,43.24,7123,38.4687565197621,38.4865126963233,38.3888537252369,38.3888537252369,8023.1236442864,0.0,1.0
2021-12-06,43.8559,43.8559,43.63,43.63,921,38.9356551824379,38.9356551824379,38.7350991681796,38.7350991681796,1037.38549436863,0.0,1.0
2021-12-07,44.66,44.66,44.66,44.66,348,39.6495422610795,39.6495422610795,39.6495422610795,39.6495422610795,391.976278002481,0.0,1.0
2021-12-08,44.66,44.66,44.66,44.66,182,39.6495422610795,39.6495422610795,39.6495422610795,39.6495422610795,204.999087920837,0.0,1.0
2021-12-09,44.3118,44.56,44.3118,44.56,464,39.3404072271496,39.5607613782737,39.3404072271496,39.5607613782737,522.635037336641,0.0,1.0
2021-12-10,44.3118,44.3118,44.3118,44.3118,82,39.3404072271496,39.3404072271496,39.3404072271496,39.3404072271496,92.3622264258719,0.0,1.0
2021-12-13,44.3118,44.3118,44.3118,44.3118,122,39.3404072271496,39.3404072271496,39.3404072271496,39.3404072271496,137.416971023858,0.0,1.0
2021-12-14,44.3118,44.3118,44.3118,44.3118,133,39.3404072271496,39.3404072271496,39.3404072271496,39.3404072271496,149.807025788304,0.0,1.0
2021-12-15,44.3118,44.3118,44.3118,44.3118,92,39.3404072271496,39.3404072271496,39.3404072271496,39.3404072271496,103.625912575369,0.0,1.0
2021-12-16,44.3118,44.3118,44.3118,44.3118,27,39.4670377973794,39.4670377973794,39.4670377973794,39.4670377973794,30.3143754072023,0.1426327,1.0
2021-12-17,44.3118,44.3118,44.3118,44.3118,50,39.4670377973794,39.4670377973794,39.4670377973794,39.4670377973794,56.1377322355597,0.0,1.0
2021-12-20,43.41,43.41,43.32,43.32,276,38.6638347073294,38.6638347073294,38.5836747183025,38.5836747183025,309.88028194029,0.0,1.0
2021-12-21,43.98,43.98,43.8837,43.8837,572,39.1715146378334,39.1715146378334,39.0857434495746,39.0857434495746,642.215656774803,0.0,1.0
2021-12-22,44.43,44.43,44.15,44.15,389,39.5723145829681,39.5723145829681,39.3229279504399,39.3229279504399,436.751556792655,0.0,1.0
2021-12-23,44.7624,44.78,44.7064,44.7064,617,39.868372142441,39.8840478736285,39.8184948159353,39.8184948159353,692.739615786807,0.0,1.0
2021-12-27,44.7624,44.7624,44.7624,44.7624,34,39.868372142441,39.868372142441,39.868372142441,39.868372142441,38.1736579201806,0.0,1.0
2021-12-28,44.7624,44.7624,44.7624,44.7624,58,39.868372142441,39.868372142441,39.868372142441,39.868372142441,65.1197693932492,0.0,1.0
2021-12-29,44.7624,44.7624,44.7624,44.7624,78,39.868372142441,39.868372142441,39.868372142441,39.868372142441,87.5748622874731,0.0,1.0
2021-12-30,45.0364,45.22,45.0364,45.22,405,40.1124147757008,40.2759411533158,40.1124147757008,40.2759411533158,454.715631108034,0.0,1.0
2021-12-31,45.041,45.19,45.041,45.19,155,40.1165118418066,40.2492211569734,40.1165118418066,40.2492211569734,174.026969930235,0.0,1.0
2022-01-03,45.2318,45.32,45.18,45.22,10614,40.2864510185437,40.3650078077901,40.240314491526,40.2759411533158,11916.9177989646,0.0,1.0
2022-01-04,45.51,45.51,45.51,45.51,454,40.5342344512915,40.5342344512915,40.5342344512915,40.5342344512915,509.730608698882,0.0,1.0
2022-01-05,45.1525,45.65,45.1525,45.57,3311,40.2158211615456,40.6589277675556,40.2158211615456,40.5876744439761,3717.44062863876,0.0,1.0
2022-01-06,44.886,45.0599,44.87,44.87,2421,39.9784585273713,40.1333454395023,39.9642078626554,39.9642078626554,2718.1889948458,0.0,1.0
2022-01-07,45.0259,45.0259,44.89,44.94,66864,40.103062776981,40.103062776981,39.9820211935503,40.0265545207875,75071.8665639693,0.0,1.0
2022-01-10,44.595,44.68,44.39,44.68,2036,39.7192745628509,39.7949812191541,39.5366879211784,39.7949812191541,2285.92845663199,0.0,1.0
2022-01-11,45.1343,45.22,44.66,44.66,1826,40.1996110304312,40.2759411533158,39.7771678882592,39.7771678882592,2050.14998124264,0.0,1.0
2022-01-12,45.5621,45.5621,45.505,45.5091,1214,40.5924965126493,40.5924965126493,40.5416245916696,40.5452773915998,1362.62595681356,0.013314,1.0
2022-01-13,45.5621,45.5621,45.5621,45.5621,20,40.5924965126493,40.5924965126493,40.5924965126493,40.5924965126493,22.448533061179,0.0,1.0
2022-01-14,45.18,45.18,45.18,45.18,328,40.2520733776866,40.2520733776866,40.2520733776866,40.2520733776866,368.155942203335,0.0,1.0
2022-01-18,44.77,44.77,44.49,44.75,4571,39.886793384662,39.886793384662,39.6373338772306,39.8689748484169,5130.61223113246,0.0,1.0
2022-01-19,44.65,44.79,44.65,44.7899,1445,39.7798821671914,39.9046119209072,39.7798821671914,39.9045228282259,1621.90651367018,0.0,1.0
2022-01-20,44.5,44.77,44.5,44.77,476,39.6462431453532,39.886793384662,39.6462431453532,39.886793384662,534.275086856059,0.0,1.0
2022-01-21,44.05,44.08,44.05,44.08,1350,39.2453260798384,39.272053884206,39.2453260798384,39.272053884206,1515.27598162958,0.0,1.0
2022-01-24,42.69,42.73,42.45,42.7,15369,38.0336656151714,38.0693026876616,37.8198431802302,38.0425748832939,17250.575230863,0.0,1.0
2022-01-25,43.1794,43.1794,42.7721,42.7721,2525,38.469685197089,38.469685197089,38.1068107064575,38.1068107064575,2834.12729897385,0.0,1.0
2022-01-26,43.03,43.4901,43.03,43.4901,568,38.3365807313381,38.7464961576567,38.3365807313381,38.7464961576567,637.538338937483,0.0,1.0
2022-01-27,42.7601,42.7601,42.76,42.76,511,38.0961195847105,38.0961195847105,38.0960304920292,38.0960304920292,573.560019713122,0.0,1.0
2022-01-28,42.7401,42.7401,42.62,42.62,1549,38.0783010484654,38.0783010484654,37.9713007383135,37.9713007383135,1738.63888558831,0.0,1.0
2022-01-31,42.7401,42.7401,42.7401,42.7401,239,38.0783010484654,38.0783010484654,38.0783010484654,38.0783010484654,268.259970081088,0.0,1.0
2022-02-01,43.69,43.69,43.69,43.69,442,38.9245924274265,38.9245924274265,38.9245924274265,38.9245924274265,496.112580652055,0.0,1.0
2022-02-02,44.13,44.13,44.13,44.13,405,39.3166002248188,39.3166002248188,39.3166002248188,39.3166002248188,454.582794488873,0.0,1.0
2022-02-03,44.04,44.04,44.04,44.04,431,39.2364168117158,39.2364168117158,39.2364168117158,39.2364168117158,483.765887468407,0.0,1.0
2022-02-04,43.69,43.69,43.69,43.69,315,38.9245924274265,38.9245924274265,38.9245924274265,38.9245924274265,353.564395713569,0.0,1.0
2022-02-07,43.7974,43.96,43.7974,43.8801,1258,39.0202779670627,39.1651426667354,39.0202779670627,39.0939576144362,1412.01272954816,0.0,1.0
2022-02-08,44.0305,44.0305,43.9827,43.9827,6004,39.2279530069994,39.2279530069994,39.1853667053736,39.1853667053736,6739.04962496592,0.0,1.0
2022-02-09,44.61,44.96,44.43,44.43,5833,39.7442450947012,40.0560694789905,39.5838782684953,39.5838782684953,6547.11466729285,0.0,1.0
2022-02-10,44.1953,44.7,44.12,44.14,2831,39.3824504073662,39.8321887895153,39.315350545714,39.333172554121,3176.97078281848,0.008612,1.0
2022-02-11,43.6957,44.26,43.6957,44.26,443,38.9372566373608,39.4401046045626,38.9372566373608,39.4401046045626,497.138133800277,0.0,1.0
2022-02-14,43.38,43.45,43.36,43.45,1011,38.6559362346572,38.7183132640815,38.6381142262502,38.7183132640815,1134.55226472253,0.0,1.0
2022-02-15,43.9532,44.02,43.65,43.65,9885,39.1667149956001,39.2262405036793,38.8965333481509,38.8965333481509,11093.0258524058,0.0,1.0
2022-02-16,44.0531,44.0531,43.98,43.98,3754,39.2557359275928,39.2557359275928,39.1905964868654,39.1905964868654,4212.76874556714,0.0,1.0
2022-02-17,43.375,43.515,43.375,43.515,339,38.6514807325554,38.776234791404,38.6514807325554,38.776234791404,380.428504194795,0.0,1.0
2022-02-18,43.21,43.295,43.21,43.295,453,38.5044491631982,38.5801926989277,38.5044491631982,38.5801926989277,508.360213570035,0.0,1.0
2022-02-22,42.76,42.98,42.76,42.98,2982,38.103453974042,38.2994960665183,38.103453974042,38.2994960665183,3346.42418734182,0.0,1.0
2022-02-23,42.3197,42.99,42.3197,42.99,654,37.7111024589631,38.3084070707218,37.7111024589631,38.3084070707218,733.924016942171,0.0,1.0
2022-02-24,41.42,41.42,40.93,40.96,27026,36.9093794107769,36.9093794107769,36.4727402048068,36.4994732174172,30328.7927857478,0.0,1.0
2022-02-25,42.43,42.43,41.95,41.95,2253,37.8093908353274,37.8093908353274,37.3816626335608,37.3816626335608,2528.33457212647,0.0,1.0
2022-02-28,42.35,42.35,42.09,42.09,709,37.7381028016997,37.7381028016997,37.5064166924094,37.5064166924094,795.645455675839,0.0,1.0
2022-03-01,41.1899,42.02,41.0,42.02,1259,36.704337204055,37.4440396629851,36.5351172342311,37.4440396629851,1412.85984301253,0.0,1.0
2022-03-02,41.67,41.7,41.55,41.7,4040,37.1321545158636,37.1588875284741,37.025222465422,37.1588875284741,4533.72022698222,0.0,1.0
2022-03-03,41.05,41.63,40.9112,41.63,4176,36.5796722552484,37.0965104990498,36.4559875169043,37.0965104990498,4686.34051185093,0.0,1.0
2022-03-04,40.0583,40.0583,39.93,39.93,458,35.6959679683902,35.6959679683902,35.5816397844597,35.5816397844597,513.971253454915,0.0,1.0
2022-03-07,39.39,39.39,39.39,39.39,320,35.1004455574722,35.1004455574722,35.1004455574722,35.1004455574722,359.106552632255,0.0,1.0
2022-03-08,39.19,39.19,39.19,39.19,592,34.9222254734028,34.9222254734028,34.9222254734028,34.9222254734028,664.347122369672,0.0,1.0
2022-03-09,40.74,40.74,40.66,40.7215,1687,36.3034311249408,36.3034311249408,36.2321430913131,36.2869457671644,1893.16485715817,0.0,1.0
2022-03-10,40.34,40.34,40.34,40.34,455,35.946990956802,35.946990956802,35.946990956802,35.946990956802,510.604629523987,0.0,1.0
2022-03-11,40.52,40.52,40.52,40.52,427,36.1526916867345,36.1526916867345,36.1526916867345,36.1526916867345,478.582345954302,0.050839,1.0
2022-03-14,40.49,40.49,40.49,40.49,422,36.1259251331658,36.1259251331658,36.1259251331658,36.1259251331658,472.978337219475,0.0,1.0
2022-03-15,40.41,40.41,40.33,40.33,869,36.0545476569827,36.0545476569827,35.9831701807997,35.9831701807997,973.97671811309,0.0,1.0
2022-03-16,41.1,41.72,41.0811,41.72,722,36.6701783890619,37.2233538294808,36.6533154603136,37.2233538294808,809.218861309148,0.0,1.0
2022-03-17,41.9312,41.9312,41.8525,41.8525,2831,37.4117903666042,37.4117903666042,37.3415727744091,37.3415727744091,3172.98974565955,0.0,1.0
2022-03-18,41.96,41.96,41.96,41.96,408,37.4374862580301,37.4374862580301,37.4374862580301,37.4374862580301,457.287112761956,0.0,1.0
2022-03-21,41.96,41.96,41.96,41.96,55,37.4374862580301,37.4374862580301,37.4374862580301,37.4374862580301,61.6440960831069,0.0,1.0
2022-03-22,42.5965,42.5965,42.5,42.5,261,38.0053833029118,38.0053833029118,37.9192842222659,37.9192842222659,292.529255958016,0.0,1.0
2022-03-23,42.0547,42.1487,42.0547,42.1487,175,37.5219793454618,37.605847879977,37.5219793454618,37.605847879977,196.140305718976,0.0,1.0
2022-03-24,42.0547,42.0547,42.0547,42.0547,135,37.5219793454618,37.5219793454618,37.5219793454618,37.5219793454618,151.308235840353,0.0,1.0
2022-03-25,42.0547,42.0547,42.0547,42.0547,58,37.5219793454618,37.5219793454618,37.5219793454618,37.5219793454618,65.0065013240036,0.0,1.0
2022-03-28,42.0547,42.0547,42.0547,42.0547,2,37.5219793454618,37.5219793454618,37.5219793454618,37.5219793454618,2.24160349393116,0.0,1.0
2022-03-29,43.0876,43.0876,42.9864,43.06,818,38.4435517848307,38.4435517848307,38.3532592774591,38.4189265555476,916.815829017845,0.0,1.0
2022-03-30,43.0295,43.0295,43.0144,43.0144,193,38.3917138927528,38.3917138927528,38.3782413941232,38.3782413941232,216.314737164357,0.0,1.0
2022-03-31,42.62,42.62,42.62,42.62,523,38.0263504365406,38.0263504365406,38.0263504365406,38.0263504365406,586.179313662998,0.0,1.0
2022-04-01,42.46,42.46,42.46,42.46,475,37.8835954841744,37.8835954841744,37.8835954841744,37.8835954841744,532.38082980865,0.0,1.0
2022-04-04,42.69,42.69,42.69,42.69,382,38.0888057282008,38.0888057282008,38.0888057282008,38.0888057282008,428.146267340851,0.0,1.0
2022-04-05,42.68,42.68,42.68,42.68,510,38.0798835436779,38.0798835436779,38.0798835436779,38.0798835436779,571.608890952445,0.0,1.0
2022-04-06,41.79,42.04,41.79,42.04,779,37.285809121141,37.5088637342132,37.285809121141,37.5088637342132,873.104560886187,0.0,1.0
2022-04-07,41.85,41.85,41.85,41.85,401,37.3393422282783,37.3393422282783,37.3393422282783,37.3393422282783,449.441500533198,0.0,1.0
2022-04-08,41.9782,42.025,41.8,41.8,5422,37.4537246338617,37.4954804574289,37.2947313056639,37.2947313056639,6076.98707204738,0.0,1.0
2022-04-11,41.5651,41.86,41.5651,41.86,647,37.2569003510684,37.5212341290103,37.2569003510684,37.5212341290103,721.815809865911,0.192499,1.0
2022-04-12,41.0625,41.08,41.0,41.05,9826,36.8063945633656,36.8220806980349,36.7503726538323,36.7951901814589,10962.228976418,0.0,1.0
2022-04-13,41.0625,41.0625,41.0625,41.0625,148,36.8063945633656,36.8063945633656,36.8063945633656,36.8063945633656,165.113971963145,0.0,1.0
2022-04-14,41.3551,41.57,41.3551,41.57,969,37.0686667350366,37.2612924687758,37.0686667350366,37.2612924687758,1081.05026238032,0.0,1.0
2022-04-18,41.08,41.08,41.08,41.08,437,36.8220806980349,36.8220806980349,36.8220806980349,36.8220806980349,487.532471269557,0.0,1.0
2022-04-19,41.08,41.08,41.08,41.08,16,36.8220806980349,36.8220806980349,36.8220806980349,36.8220806980349,17.8501591311508,0.0,1.0
2022-04-20,41.7822,41.7822,41.7822,41.7822,1,37.4514980560232,37.4514980560232,37.4514980560232,37.4514980560232,1.11563494569693,0.0,1.0
2022-04-21,41.7,42.14,41.7,42.14,540,37.3778180406051,37.7722122837194,37.3778180406051,37.7722122837194,602.442870676339,0.0,1.0
2022-04-22,40.59,40.75,40.59,40.75,1338,36.382868927294,36.5262850156992,36.382868927294,36.5262850156992,1492.71955734249,0.0,1.0
2022-04-25,40.4962,40.4962,40.4962,40.4962,23,36.2987912454664,36.2987912454664,36.2987912454664,36.2987912454664,25.6596037510293,0.0,1.0
2022-04-26,39.5153,39.5153,39.5153,39.5153,11,35.4195609884873,35.4195609884873,35.4195609884873,35.4195609884873,12.2719844026662,0.0,1.0
2022-04-27,39.6298,39.68,39.5724,39.68,1004,35.5221931267523,35.5671899244894,35.4707426050369,35.5671899244894,1120.09748547971,0.0,1.0
2022-04-28,40.56,40.56,39.82,39.82,713,36.355978410718,36.355978410718,35.692679001844,35.692679001844,795.447716281908,0.0,1.0
2022-04-29,39.49,39.49,39.49,39.49,3,35.3968833195082,35.3968833195082,35.3968833195082,35.3968833195082,3.34690483709078,0.0,1.0
2022-05-02,39.92,39.92,39.08,39.08,278,35.7823140570972,35.7823140570972,35.0293795929699,35.0293795929699,310.146514903746,0.0,1.0
2022-05-03,39.6,39.897,39.6,39.66,2621,35.4954818802868,35.761697994389,35.4954818802868,35.5492629134388,2924.07919267164,0.0,1.0
2022-05-04,40.9,40.9,39.7,39.84,624,36.6607375985791,36.6607375985791,35.5851169355401,35.7106060128946,696.156206114881,0.0,1.0
2022-05-05,39.13,40.2,39.13,40.2,7287,35.0741971205965,36.0332922118063,35.0741971205965,36.0332922118063,8129.63184929351,0.0,1.0
2022-05-06,39.35,39.35,39.03,39.03,133,35.2713942421537,35.2713942421537,34.9845620653433,34.9845620653433,148.379447777691,0.0,1.0
2022-05-09,37.76,38.54,37.76,38.54,7492,33.846196863627,34.5453502946024,33.846196863627,34.5453502946024,8358.33701316137,0.0,1.0
2022-05-10,38.33,38.48,38.07,38.48,787,34.4749159645349,34.6098295412289,34.241065764932,34.6098295412289,875.004598445784,0.131421,1.0
2022-05-11,37.59,38.72,37.59,38.5601,8567,33.8093423195113,34.8256912639393,33.8093423195113,34.6818733911835,9524.98652463154,0.0,1.0
2022-05-12,38.01,38.01,37.725,37.9499,1440,34.1871003342544,34.1871003342544,33.9307645385359,34.1330449611924,1601.02493235315,0.0,1.0
2022-05-13,38.33,38.53,38.33,38.53,385,34.4749159645349,34.6548007334602,34.4749159645349,34.6548007334602,428.051804830529,0.0,1.0
2022-05-16,39.07,39.07,38.61,38.61,517,35.1404896095586,35.1404896095586,34.7267546410304,34.7267546410304,574.812423629567,0.0,1.0
2022-05-17,39.11,39.56,39.11,39.18,1778,35.1764665633436,35.5812072934256,35.1764665633436,35.2394262324675,1976.82106230826,0.0,1.0
2022-05-18,38.81,39.19,38.74,39.19,2195,34.9066394099557,35.2484204709137,34.8436797408318,35.2484204709137,2440.45119896886,0.0,1.0
2022-05-19,38.56,38.56,38.56,38.56,79,34.681783448799,34.681783448799,34.681783448799,34.681783448799,87.8340067054853,0.0,1.0
2022-05-20,39.36,39.36,38.7,38.72,881,35.4013225245003,35.4013225245003,34.8077027870467,34.8256912639393,979.515948196612,0.0,1.0
2022-05-23,39.43,39.7801,39.43,39.7801,332,35.4642821936241,35.7791704816279,35.4642821936241,35.7791704816279,369.125192736976,0.0,1.0
2022-05-24,39.91,39.91,39.46,39.46,2493,35.8960056390448,35.8960056390448,35.4912649089629,35.4912649089629,2771.77441413639,0.0,1.0
2022-05-25,39.37,39.8601,39.37,39.59,1639,35.4103167629465,35.851124389198,35.4103167629465,35.6081900087644,1822.2776834214,0.0,1.0
2022-05-26,40.32,40.32,39.57,39.57,1112,36.2647694153417,36.2647694153417,35.5902015318718,35.5902015318718,1236.34703109493,0.0,1.0
2022-05-27,40.12,40.44,40.12,40.44,317,36.0848846464164,36.3727002766969,36.0848846464164,36.3727002766969,352.447849691631,0.0,1.0
2022-05-31,40.55,40.55,40.55,40.55,15,36.4716368996058,36.4716368996058,36.4716368996058,36.4716368996058,16.6773430453453,0.0,1.0
2022-06-01,39.56,39.9726,39.56,39.87,2465,35.5812072934256,35.9523095717185,35.5812072934256,35.8600286852598,2740.64337378507,0.0,1.0
2022-06-02,40.92,40.92,40.0,40.0,836,36.8044237221176,36.8044237221176,35.9769537850612,35.9769537850612,929.483919060579,0.0,1.0
2022-06-03,40.0,40.37,40.0,40.37,1030,35.9769537850612,36.309740607573,35.9769537850612,36.309740607573,1145.17755578038,0.0,1.0
2022-06-06,40.51,40.51,40.37,40.37,402,36.4356599458208,36.4356599458208,36.309740607573,36.309740607573,446.952793615253,0.0,1.0
2022-06-07,39.96,39.96,39.92,39.92,492,35.9409768312762,35.9409768312762,35.9049998774911,35.9049998774911,547.016851887325,0.0,1.0
2022-06-08,39.89,40.16,39.89,40.16,293,35.8780171621523,36.1208616002015,35.8780171621523,36.1208616002015,325.764100819078,0.0,1.0
2022-06-09,38.74,38.74,38.74,38.74,138,34.8436797408318,34.8436797408318,34.8436797408318,34.8436797408318,153.431556017177,0.0,1.0
2022-06-10,38.2,38.2,38.05,38.05,218,34.5873151635502,34.5873151635502,34.4515010987719,34.4515010987719,240.770350650866,0.254968,1.0
2022-06-13,36.52,37.15,36.52,37.15,204,33.0661976380328,33.6366167101018,33.0661976380328,33.6366167101018,225.308034554022,0.0,1.0
2022-06-14,36.71,36.71,36.3801,36.55,5829,33.238228786752,33.238228786752,32.9395283869495,33.0933604509885,6437.84575203624,0.0,1.0
2022-06-15,36.76,37.12,36.48,36.97,1639,33.2835001416782,33.6094538971462,33.0299805540919,33.4736398323678,1810.19543448059,0.0,1.0
2022-06-16,36.49,36.51,36.21,36.21,9330,33.0390348250771,33.0571433670476,32.7855152374909,32.7855152374909,10304.5292273972,0.0,1.0
2022-06-17,35.76,36.31,35.76,36.31,219,32.3780730431559,32.8760579473431,32.3780730431559,32.8760579473431,241.874801800641,0.0,1.0
2022-06-21,36.78,36.94,36.48,36.48,12409,33.3016086836486,33.4464770194122,33.0299805540919,33.0299805540919,13705.1343175532,0.0,1.0
2022-06-22,35.96,36.62,35.96,36.21,1148,32.5591584628604,33.156740347885,32.5591584628604,32.7855152374909,1267.90991994126,0.0,1.0
2022-06-23,36.36,36.36,36.31,36.31,185,32.9213293022692,32.9213293022692,32.8760579473431,32.8760579473431,204.323462708304,0.0,1.0
2022-06-24,37.32,37.32,37.0,37.0,4160,33.7905393168506,33.7905393168506,33.5008026453235,33.5008026453235,4594.5167830624,0.0,1.0
2022-06-27,36.74,37.16,36.74,37.16,1253,33.2653915997077,33.6456709810871,33.2653915997077,33.6456709810871,1383.87729066759,0.0,1.0
2022-06-28,37.08,37.21,36.96,37.21,1480,33.5732368132053,33.6909423360132,33.4645855613826,33.6909423360132,1634.58770166643,0.0,1.0
2022-06-29,36.38,36.8733,36.38,36.55,2536,32.9394378442397,33.3860850319407,32.9394378442397,33.0933604509885,2800.88811582842,0.0,1.0
2022-06-30,36.71,36.71,36.0,36.0,925,33.238228786752,33.238228786752,32.5953755468012,32.5953755468012,1021.61731354152,0.0,1.0
2022-07-01,36.39,36.39,36.34,36.34,445,32.9484921152249,32.9484921152249,32.9032207602988,32.9032207602988,491.480761649704,0.0,1.0
2022-07-05,36.14,36.14,35.6601,35.77,817,32.7221353405944,32.7221353405944,32.2876208760135,32.3871273141411,902.336589365859,0.0,1.0
2022-07-06,35.56,36.02,35.56,35.7454,1123,32.1969876234514,32.6134840887717,32.1969876234514,32.3648538075175,1240.29864119689,0.0,1.0
2022-07-07,36.63,36.63,36.1,36.1,679,33.1657946188703,33.1657946188703,32.6859182566535,32.6859182566535,749.922330696963,0.0,1.0
2022-07-08,36.26,36.6999,36.26,36.5944,4249,32.830786592417,33.229083973057,32.830786592417,33.1335614141629,4692.81293539234,0.0,1.0
2022-07-11,36.06,36.15,35.985,36.15,1784,32.7467231188818,32.8284537090288,32.6786142937594,32.8284537090288,1964.50312803685,0.107156,1.0
2022-07-12,35.55,36.12,35.55,36.12,1614,32.2835831080491,32.8012101789798,32.2835831080491,32.8012101789798,1777.30271785396,0.0,1.0
2022-07-13,36.05,36.05,35.53,35.53,388,32.7376419421988,32.7376419421988,32.2654207546831,32.2654207546831,427.257406770347,0.0,1.0
2022-07-14,34.92,35.38,34.92,35.2,1206,31.7114689770203,32.1292031044381,31.7114689770203,31.9657419241442,1328.02173341505,0.0,1.0
2022-07-15,36.98,36.98,35.73,35.73,240,33.5821913737174,33.5821913737174,32.447044288343,32.447044288343,264.282932022895,0.0,1.0
2022-07-18,35.54,36.32,35.54,36.32,992,32.2745019313661,32.9828337126397,32.2745019313661,32.9828337126397,1092.3694523613,0.0,1.0
2022-07-19,36.95,36.95,36.38,36.38,811,33.5549478436684,33.5549478436684,33.0373207727377,33.0373207727377,893.056074460699,0.0,1.0
2022-07-20,36.2,36.6455,36.2,36.5743,3729,32.8738595924438,33.2784260136712,32.8738595924438,33.2137680356883,4106.29605630572,0.0,1.0
2022-07-21,37.13,37.13,36.84,36.8699,959,33.7184090239624,33.7184090239624,33.4550549001555,33.4822076184376,1056.03054920815,0.0,1.0
2022-07-22,36.7,37.1899,36.7,37.1899,1289,33.3279184265935,33.7728052722935,33.3279184265935,33.7728052722935,1419.41958073963,0.0,1.0
2022-07-25,37.28,37.28,36.91,36.98,19178,33.8546266742073,33.8546266742073,33.5186231369364,33.5821913737174,21118.4086263961,0.0,1.0
2022-07-26,36.25,36.93,36.25,36.93,2706,32.9192654758587,33.5367854903024,32.9192654758587,33.5367854903024,2979.79005855814,0.0,1.0
2022-07-27,37.56,37.95,36.73,36.85,4067,34.1088996213312,34.463065511968,33.3551619566425,33.4641360768385,4478.49451890463,0.0,1.0
2022-07-28,37.19,37.51,37.08,37.43,5561,33.7728960840603,34.0634937379162,33.6730031405474,33.9908443244522,6123.65577074716,0.0,1.0
2022-07-29,38.26,38.26,37.53,37.53,433,34.7445819891408,34.7445819891408,34.0816560912822,34.0816560912822,476.81045652464,0.0,1.0
2022-08-01,37.63,38.11,37.63,38.11,578,34.1724678581121,34.6083643388959,34.1724678581121,34.6083643388959,636.481394621805,0.0,1.0
2022-08-02,37.66,37.66,37.66,37.66,7,34.1997113881611,34.1997113881611,34.1997113881611,34.1997113881611,7.7082521840011,0.0,1.0
2022-08-03,37.29,37.71,37.29,37.71,214,33.8637078508903,34.2451172715761,33.8637078508903,34.2451172715761,235.652281053748,0.0,1.0
2022-08-04,38.07,38.07,38.07,38.07,153,34.5720396321639,34.5720396321639,34.5720396321639,34.5720396321639,168.480369164595,0.0,1.0
2022-08-05,37.44,37.5,37.3321,37.5,727,33.9999255011352,34.0544125612332,33.9019396047257,34.0544125612332,800.557048252685,0.0,1.0
2022-08-08,37.89,37.89,37.61,37.72,1063,34.40857845187,34.40857845187,34.1543055047461,34.2541984482591,1170.55315308474,0.0,1.0
2022-08-09,37.16,37.475,37.16,37.475,288,33.7456525540113,34.0317096195257,33.7456525540113,34.0317096195257,317.139518427474,0.0,1.0
2022-08-10,38.59,38.59,38.59,38.59,79,35.0442608196797,35.0442608196797,35.0442608196797,35.0442608196797,86.9931317908695,0.0,1.0
2022-08-11,38.04,38.69,38.04,38.69,303,34.5447961021149,35.1350725865097,34.5447961021149,35.1350725865097,333.657201678905,0.0,1.0
2022-08-12,38.63,38.63,38.63,38.63,19,35.0805855264117,35.0805855264117,35.0805855264117,35.0805855264117,20.9223987851458,0.0,1.0
2022-08-15,37.99,38.3261,37.9678,37.9678,3639,34.4993902187,34.8046085670154,34.4792300064637,34.4792300064637,4007.18995679714,0.0,1.0
2022-08-16,38.58,38.58,38.28,38.28,392,35.0351796429967,35.0351796429967,34.7627443425068,34.7627443425068,431.662122304061,0.0,1.0
2022-08-17,37.81,38.18,37.81,38.18,811,34.3359290384061,34.6719325756769,34.3359290384061,34.6719325756769,893.056074460697,0.0,1.0
2022-08-18,38.22,38.22,37.9159,38.1499,623,34.7082572824089,34.7082572824089,34.432098699479,34.6445982338611,686.034444376097,0.0,1.0
2022-08-19,37.16,37.75,37.16,37.75,586,33.7456525540113,34.2814419783081,33.7456525540113,34.2814419783081,645.290825689235,0.0,1.0
2022-08-22,37.06,37.06,36.95,36.95,213,33.6548407871814,33.6548407871814,33.5549478436684,33.5549478436684,234.551102170319,0.0,1.0
2022-08-23,36.69,36.98,36.69,36.98,279,33.3188372499106,33.5821913737174,33.3188372499106,33.5821913737174,307.228908476615,0.0,1.0
2022-08-24,37.09,37.09,37.09,37.09,92,33.6820843172304,33.6820843172304,33.6820843172304,33.6820843172304,101.308457275443,0.0,1.0
2022-08-25,37.3801,37.3801,37.3801,37.3801,44,33.9455292528041,33.9455292528041,33.9455292528041,33.9455292528041,48.451870870864,0.0,1.0
2022-08-26,36.4213,37.3999,36.4213,37.28,19498,33.0748260324385,33.9635099826364,33.0748260324385,33.8546266742073,21470.7858690933,0.0,1.0
2022-08-29,36.42,36.42,36.38,36.38,434,33.0736454794697,33.0736454794697,33.0373207727377,33.0373207727377,477.911635408067,0.0,1.0
2022-08-30,35.8,35.8,35.8,35.8,79,32.5106125251239,32.5106125251239,32.5106125251239,32.5106125251239,86.9931317908696,0.0,1.0
2022-08-31,35.95,35.95,35.93,35.93,145,32.6468301753689,32.6468301753689,32.6286678220029,32.6286678220029,159.670938097165,0.0,1.0
2022-09-01,35.16,35.4999,35.16,35.44,1319,31.9294172174122,32.2380864128672,31.9294172174122,32.1836901645361,1452.45494724249,0.0,1.0
2022-09-02,35.46,35.54,35.41,35.54,1346,32.2018525179021,32.2745019313661,32.1564466344871,32.2745019313661,1482.18677709507,0.0,1.0
2022-09-06,34.74,35.286,34.74,35.286,336,31.5480077967264,32.043840043618,31.5480077967264,32.043840043618,369.996104832053,0.0,1.0
2022-09-07,35.65,35.65,35.65,35.65,151,32.374394874879,32.374394874879,32.374394874879,32.374394874879,166.278011397738,0.0,1.0
2022-09-08,35.24,35.26,35.24,35.26,211,32.0020666308762,32.0202289842422,32.0020666308762,32.0202289842422,232.348744403462,0.0,1.0
2022-09-09,36.5,36.5,35.97,35.97,748,33.1493516170051,33.1493516170051,32.6680048674979,32.6680048674979,823.605852549903,0.003366,1.0
2022-09-12,36.53,37.09,36.53,37.09,15130,33.1765976594301,33.6851904513622,33.1765976594301,33.6851904513622,16659.3001993048,0.0,1.0
2022-09-13,35.7,35.71,35.7,35.71,1599,32.4227904856735,32.4318724998152,32.4227904856735,32.4318724998152,1760.62267142686,0.0,1.0
2022-09-14,35.42,35.64,35.4,35.64,222458,32.1684940897074,32.3682984008236,32.1503300614241,32.3682984008236,244943.463564902,0.0,1.0
2022-09-15,35.46,35.46,35.01,35.4,11448,32.204822146274,32.204822146274,31.7961315099,32.1503300614241,12605.1334224483,0.0,1.0
2022-09-16,34.93,35.115,34.93,35.115,1071,31.7234753967668,31.8914926583873,31.7234753967668,31.8914926583873,1179.25383433282,0.0,1.0
2022-09-19,35.38,35.38,35.0301,35.0301,602,32.1321660331409,32.1321660331409,31.8143863583247,31.8143863583247,662.848560474653,0.0,1.0
2022-09-20,34.78,34.91,34.53,34.91,708,31.5872451846421,31.7053113684835,31.360194831101,31.7053113684835,779.562758830658,0.0,1.0
2022-09-21,34.15,34.15,34.15,34.15,106,31.0150782937185,31.0150782937185,31.0150782937185,31.0150782937185,116.714198356002,0.0,1.0
2022-09-22,34.0616,34.12,34.0616,34.12,233,30.9347932887064,30.9878322512936,30.9347932887064,30.9878322512936,256.551020914608,0.0,1.0
2022-09-23,33.15,33.48,32.8961,33.48,2317,30.106876879554,30.4065833462283,29.8762845404976,30.4065833462283,2551.19620368733,0.0,1.0
2022-09-26,32.27,32.8,32.27,32.8,1057,29.3076596350892,29.7890063845964,29.3076596350892,29.7890063845964,1163.83875153108,0.0,1.0
2022-09-27,32.41,32.43,32.205,32.43,513,29.4348078330722,29.4529718613555,29.2486265431685,29.4529718613555,564.852676949332,0.0,1.0
2022-09-28,32.66,32.88,32.24,32.24,3031,29.6618581866134,29.8616624977296,29.2804135926643,29.2804135926643,3337.36542657587,0.0,1.0
2022-09-29,32.66,32.66,32.2401,32.436,1327,29.6618581866134,29.6618581866134,29.2805044128057,29.4584210698405,1461.12963413599,0.0,1.0
2022-09-30,32.11,32.41,32.11,32.41,1157,29.1623474088229,29.4348078330722,29.1623474088229,29.4348078330722,1273.94648582919,0.0,1.0
2022-10-03,33.1,33.1,32.56,32.56,2703,30.0614668088458,30.0614668088458,29.5710380451969,29.5710380451969,2976.21205807805,0.0,1.0
2022-10-04,33.97,34.1,33.66,33.66,2578,30.8516020391689,30.9696682230103,30.5700596007779,30.5700596007779,2838.57739020541,0.0,1.0
2022-10-05,33.8,33.8,33.8,33.8,6,30.6972077987609,30.6972077987609,30.6972077987609,30.6972077987609,6.60646405788692,0.0,1.0
2022-10-06,33.28,33.53,33.28,33.53,317,30.2249430633954,30.4519934169365,30.2249430633954,30.4519934169365,349.041517725025,0.0,1.0
2022-10-07,32.33,32.85,32.33,32.79,392,29.3621517199391,29.8344164553046,29.3621517199391,29.7799243704547,431.622318448612,0.0,1.0
2022-10-10,32.67,32.67,32.45,32.54,1261,29.670940200755,29.670940200755,29.4711358896388,29.5528740169136,1388.45852949923,0.0,1.0
2022-10-11,31.71,32.34,31.71,32.24,892,28.8915471767586,29.4655514253035,28.8915471767586,29.3744396398202,979.017143905458,0.101828,1.0
2022-10-12,32.1,32.1,31.91,31.92,1154,29.2468831401435,29.2468831401435,29.0737707477252,29.0828819262736,1266.57599110639,0.0,1.0
2022-10-13,32.3,32.53,31.29,31.345,766,29.4291067111101,29.6386638177218,28.5088776777287,28.5589891597445,840.725484564554,0.0,1.0
2022-10-14,33.87,33.87,32.28,32.62,810,30.8595617431982,30.8595617431982,29.4108843540135,29.7206644246567,889.017810048677,0.0,1.0
2022-10-17,32.63,32.79,32.63,32.79,480,29.7297756032051,29.8755544599784,29.7297756032051,29.8755544599784,526.825368917735,0.0,1.0
2022-10-18,33.21,33.21,33.21,33.21,16,30.2582239590083,30.2582239590083,30.2582239590083,30.2582239590083,17.5608456305912,0.0,1.0
2022-10-19,32.58,32.6,32.5,32.6,6484,29.6842197104634,29.7024420675601,29.6113302820768,29.7024420675601,7116.53269179708,0.0,1.0
2022-10-20,32.58,32.94,32.51,32.94,305,29.6842197104634,30.0122221382034,29.6204414606251,30.0122221382034,334.753619833145,0.0,1.0
2022-10-21,33.11,33.11,32.43,32.43,1814,30.167112173525,30.167112173525,29.5475520322385,29.5475520322385,1990.96087336827,0.0,1.0
2022-10-24,32.99,33.08,32.81,33.08,1612,30.057778030945,30.13977863788,29.8937768170751,30.13977863788,1769.25519728206,0.0,1.0
2022-10-25,33.61,33.69,33.08,33.08,4113,30.6226711009416,30.6955605293282,30.13977863788,30.13977863788,4514.23487991384,0.0,1.0
2022-10-26,34.08,34.21,33.92,33.92,311,31.0508964927131,31.1693418138414,30.9051176359398,30.9051176359398,341.338936944616,0.0,1.0
2022-10-27,33.7502,34.04,33.7502,34.04,3871,30.7504098241892,31.0144517785198,30.7504098241892,31.0144517785198,4248.62708975115,0.0,1.0
2022-10-28,34.0378,34.0378,33.7,33.7,734,31.0124473192392,31.0124473192392,30.7046717078765,30.7046717078765,805.603793303369,0.0,1.0
2022-10-31,33.82,33.99,33.7175,33.99,2626,30.8140058504565,30.9688958857781,30.7206162703361,30.9688958857781,2882.17378912078,0.0,1.0
2022-11-01,33.92,34.3762,33.89,34.37,1226,30.9051176359398,31.3207696013147,30.8777841002948,31.3151206706147,1345.59979644405,0.0,1.0
2022-11-02,33.87,33.93,33.87,33.93,167,30.8595617431982,30.9142288144882,30.8595617431982,30.9142288144882,183.291326269295,0.0,1.0
2022-11-03,33.08,33.35,31.78,33.32,56095,30.13977863788,30.3857804586849,28.9553254265969,30.3584469230399,61567.2272280007,0.0,1.0
2022-11-04,34.31,34.31,33.15,33.15,17919,31.2604535993247,31.2604535993247,30.2035568877183,30.2035568877183,19667.0495534102,0.0,1.0
2022-11-07,34.69,34.71,34.57,34.57,3138,31.6066783841613,31.624900741258,31.4973442415814,31.4973442415814,3444.1208492997,0.0,1.0
2022-11-08,34.87,35.16,34.87,35.16,705,31.7825633082119,32.0468863182314,31.7825633082119,32.0468863182314,773.48544110815,0.013043,1.0
2022-11-09,34.95,34.95,34.7701,34.7701,1265,31.8554800006311,31.8554800006311,31.6915085885534,31.6915085885534,1387.88522411604,0.0,1.0
2022-11-10,36.22,36.22,36.1,36.1,234,33.0130324927856,33.0130324927856,32.9036574541569,32.9036574541569,256.731337899727,0.0,1.0
2022-11-11,37.0075,37.0075,36.51,36.51,598,33.730806183787,33.730806183787,33.2773555028052,33.2773555028052,656.091196854856,0.0,1.0
2022-11-14,36.6499,36.84,36.6499,36.84,812,33.4048685686732,33.5781368590343,33.4048685686732,33.5781368590343,890.879685361445,0.0,1.0
2022-11-15,36.65,36.94,36.57,36.57,579,33.4049597145387,33.6692827245583,33.3320430221196,33.3320430221196,635.245489931376,0.0,1.0
2022-11-16,37.09,37.09,36.65,36.7122,647,33.8060015228443,33.8060015228443,33.4049597145387,33.4616524428947,709.851177868047,0.0,1.0
2022-11-17,36.41,36.41,36.34,36.38,868,33.1862096372812,33.1862096372812,33.1224075314144,33.158865877624,952.319663662233,0.0,1.0
2022-11-18,36.69,36.69,36.62,36.65,723,33.4414180607483,33.4414180607483,33.3776159548815,33.4049597145387,793.234005561976,0.0,1.0
2022-11-21,36.34,36.39,36.34,36.39,459,33.1224075314144,33.1679804641764,33.1224075314144,33.1679804641764,503.588393572541,0.0,1.0
2022-11-22,37.22,37.22,36.72,36.72,1594,33.9244911480254,33.9244911480254,33.4687618204055,33.4687618204055,1748.84509663318,0.0,1.0
2022-11-23,37.1,37.26,37.1,37.18,409,33.8151161093967,33.960949494235,33.8151161093967,33.8880328018158,448.731270089692,0.0,1.0
2022-11-25,37.52,37.52,37.3922,37.3922,345,34.1979287445974,34.1979287445974,34.0814443284577,34.0814443284577,378.514152031648,0.0,1.0
2022-11-28,36.9253,37.16,36.9253,37.14,3152,33.6558842823263,33.869803628711,33.6558842823263,33.8515744556062,3458.19306435871,0.0,1.0
2022-11-29,37.0045,37.0045,36.976,36.976,606,33.7280718078213,33.7280718078213,33.7020952361469,33.7020952361469,664.868336612111,0.0,1.0
2022-11-30,37.637,37.637,37.637,37.637,86,34.3045694072604,34.3045694072604,34.3045694072604,34.3045694072604,94.3542523904979,0.0,1.0
2022-12-01,37.78,38.01,37.78,37.8594,1326,34.4349079949597,34.6445434856649,34.4349079949597,34.5072778121858,1454.81091476512,0.0,1.0
2022-12-02,38.28,38.28,38.28,38.28,3,34.8906373225796,34.8906373225796,34.8906373225796,34.8906373225796,3.29142740897086,0.0,1.0
2022-12-05,37.26,37.78,37.26,37.78,788,33.960949494235,34.4349079949597,33.960949494235,34.4349079949597,864.548266089678,0.0,1.0
2022-12-06,37.0751,37.0751,36.95,36.95,501,33.7924207888812,33.7924207888812,33.6783973111107,33.6783973111107,549.668377298132,0.0,1.0
2022-12-07,37.1211,37.1211,37.11,37.11,201,33.8343478870222,33.8343478870222,33.8242306959491,33.8242306959491,220.525636401047,0.0,1.0
2022-12-08,37.2404,37.2404,37.225,37.225,176,33.9430849045923,33.9430849045923,33.9290484413016,33.9290484413016,193.097074659624,0.0,1.0
2022-12-09,37.333,37.333,37.333,37.333,19,34.0274859760675,34.0274859760675,34.0274859760675,34.0274859760675,20.8457069234821,0.0,1.0
2022-12-12,37.395,37.395,37.27,37.27,201,34.0839964126924,34.0839964126924,33.9700640807874,33.9700640807874,220.525636401047,0.0,1.0
2022-12-13,38.22,38.22,37.85,37.85,212,34.8359498032652,34.8359498032652,34.4987101008265,34.4987101008265,232.594203567274,0.0,1.0
2022-12-14,37.7,38.07,37.7,38.07,1062,34.3619913025405,34.6992310049793,34.3619913025405,34.6992310049793,1165.16530277568,0.0,1.0
2022-12-15,36.98,37.0995,36.9049,37.0995,2507,33.7057410707679,33.814660380069,33.6372905257594,33.814660380069,2750.53617142997,0.0,1.0
2022-12-16,36.6594,36.6594,36.6594,36.6594,9,33.4244594610089,33.4244594610089,33.4244594610089,33.4244594610089,9.87105267580716,0.011994,1.0
2022-12-19,36.5523,36.5523,36.5523,36.5523,102,33.3268103012225,33.3268103012225,33.3268103012225,33.3268103012225,111.871930325814,0.0,1.0
2022-12-20,37.06,37.06,36.74,36.76,1216,33.7897092594257,33.7897092594257,33.4979470639855,33.5161822012005,1333.68889486461,0.0,1.0
2022-12-21,37.01,37.1699,37.01,37.1699,849,33.7441214163882,33.8899113384222,33.7441214163882,33.8899113384222,931.169302417808,0.0,1.0
2022-12-22,37.16,37.16,36.62,36.93,572,33.8808849455008,33.8808849455008,33.3885362406954,33.6711808675281,627.360236729077,0.0,1.0
2022-12-23,36.94,37.02,36.94,37.02,290,33.6802984361356,33.7532389849957,33.6802984361356,33.7532389849957,318.06725288712,0.0,1.0
2022-12-27,37.38,37.38,37.38,37.38,5,34.081471454866,34.081471454866,34.081471454866,34.081471454866,5.4839181532262,0.0,1.0
2022-12-28,36.68,36.68,36.68,36.68,150,33.4432416523404,33.4432416523404,33.4432416523404,33.4432416523404,164.517544596786,0.0,1.0
2022-12-29,37.2439,37.2439,37.2439,37.2439,13,33.9573813461178,33.9573813461178,33.9573813461178,33.9573813461178,14.2581871983881,0.0,1.0
2022-12-30,36.9646,37.08,36.9646,37.07,3451,33.7027276549101,33.8079443966407,33.7027276549101,33.7988268280332,3785.00030935672,0.0,1.0
2023-01-03,37.074,37.16,37.074,37.16,620,33.8024738554762,33.8808849455008,33.8024738554762,33.8808849455008,680.005851000049,0.0,1.0
2023-01-04,37.5505,37.5505,37.505,37.505,151,34.236925999624,34.236925999624,34.1954410624598,34.1954410624598,165.614328227431,0.0,1.0
2023-01-05,37.31,37.31,37.29,37.29,204,34.0176484746134,34.0176484746134,33.9994133373984,33.9994133373984,223.743860651629,0.0,1.0
2023-01-06,38.08,38.2599,37.89,37.89,1981,34.7197012573916,34.8837263166406,34.5464674538489,34.5464674538489,2172.72837230822,0.0,1.0
2023-01-09,38.66,38.66,38.5263,38.5263,305,35.2485202366271,35.2485202366271,35.1266183443447,35.1266183443447,334.519007346797,0.0,1.0
2023-01-10,38.32,38.47,38.32,38.33,3315,34.9385229039718,35.0752864330844,34.9385229039718,34.9476404725793,3635.83773558896,0.0,1.0
2023-01-11,38.95,39.13,38.5903,38.5903,42450,35.5129297262448,35.6770459611799,35.1849707834327,35.1849707834327,46558.4651208904,0.0,1.0
2023-01-12,39.0,39.34,39.0,39.33,1991,35.6534004587532,35.9642249755731,35.6534004587532,35.9550830780196,2177.8848300832,0.104066,1.0
2023-01-13,39.15,39.46,39.15,39.23,17236,35.7905289220561,36.0739277462155,35.7905289220561,35.8636641024843,18853.8538077921,0.0,1.0
2023-01-17,39.79,39.79,39.56,39.62,7660,36.3756103654818,36.3756103654818,36.1653467217507,36.2201981070719,8379.00441910463,0.0,1.0
2023-01-18,39.36,39.91,39.36,39.91,193,35.9825087706802,36.4853131361241,35.9825087706802,36.4853131361241,211.115907687623,0.0,1.0
2023-01-19,39.45,39.5,39.45,39.455,4078,36.0647858486619,36.1104953364296,36.0647858486619,36.0693567974387,4460.78068160688,0.0,1.0
2023-01-20,39.73,39.73,39.73,39.73,3,36.3207589801607,36.3207589801607,36.3207589801607,36.3207589801607,3.28159442001486,0.0,1.0
2023-01-23,39.93,39.93,39.83,39.84,1856,36.5035969312312,36.5035969312312,36.4121779556959,36.4213198532495,2030.21308118253,0.0,1.0
2023-01-24,39.9168,39.96,39.9168,39.96,262,36.4915296264605,36.5310226238918,36.4915296264605,36.5310226238918,286.592579347965,0.0,1.0
2023-01-25,40.1128,40.2,39.79,39.79,20119,36.6707108185097,36.7504281651764,36.3756103654818,36.3756103654818,22007.4660454263,0.0,1.0
2023-01-26,40.2517,40.28,40.222,40.2239,6786,36.7976917755281,36.8235633456046,36.7705403397942,36.7722773003293,7422.96657807363,0.0,1.0
2023-01-27,40.18,40.18,40.18,40.18,119,36.7321443700694,36.7321443700694,36.7321443700694,36.7321443700694,130.169911993923,0.0,1.0
2023-01-30,39.99,39.99,39.99,39.99,81,36.5584483165524,36.5584483165524,36.5584483165524,36.5584483165524,88.6030493404012,0.0,1.0
2023-01-31,39.99,40.03,39.74,39.89,151097,36.5584483165524,36.5950159067665,36.3299008777142,36.4670293410171,165279.690693662,0.0,1.0
2023-02-01,40.4391,40.4391,40.38,40.38,159,36.9690109356812,36.9690109356812,36.9149823211399,36.9149823211399,173.924504260788,0.0,1.0
2023-02-02,40.43,40.43,40.31,40.31,389,36.9606918089075,36.9606918089075,36.8509890382652,36.8509890382652,425.513409795261,0.0,1.0
2023-02-03,39.94,39.94,39.94,39.94,62,36.5127388287847,36.5127388287847,36.5127388287847,36.5127388287847,67.8196180136406,0.0,1.0
2023-02-06,39.5334,39.5334,39.5334,39.5334,44,36.1410292742583,36.1410292742583,36.1410292742583,36.1410292742583,48.1300514935514,0.0,1.0
2023-02-07,39.8133,39.8133,39.6101,39.6101,570,36.3969109867815,36.3969109867815,36.2111476284939,36.2111476284939,623.502939802825,0.0,1.0
2023-02-08,39.69,39.69,39.69,39.69,103,36.2841913899466,36.2841913899466,36.2841913899466,36.2841913899466,112.668075087177,0.0,1.0
2023-02-09,39.54,39.54,39.54,39.54,124,36.1470629266437,36.1470629266437,36.1470629266437,36.1470629266437,135.639236027281,0.0,1.0
2023-02-10,39.4728,39.4728,39.4728,39.4728,8,36.085629375084,36.085629375084,36.085629375084,36.085629375084,8.75091845337296,0.0,1.0
2023-02-13,39.8434,39.85,39.7499,39.7499,1122,36.4244280984177,36.430461750803,36.3389513562922,36.3389513562922,1227.31631308556,0.0,1.0
2023-02-14,39.9053,39.9053,39.65,39.65,404,36.481016444274,36.481016444274,36.2476237997325,36.2476237997325,441.921381895335,0.0,1.0
2023-02-15,39.684,39.684,39.684,39.684,14,36.2787062514144,36.2787062514144,36.2787062514144,36.2787062514144,15.3141072934027,0.0,1.0
2023-02-16,39.5915,39.5915,39.5915,39.5915,36,36.1941436990443,36.1941436990443,36.1941436990443,36.1941436990443,39.3791330401784,0.0,1.0
2023-02-17,39.692,39.692,39.692,39.692,10,36.2860197694573,36.2860197694573,36.2860197694573,36.2860197694573,10.9386480667162,0.0,1.0
2023-02-21,39.2913,39.31,39.2913,39.31,737,35.9197039344875,35.9367992829126,35.9197039344875,35.9367992829126,806.178362516984,0.0,1.0
2023-02-22,39.0875,39.1101,39.0875,39.1101,214,35.7333920623466,35.7540527508176,35.7333920623466,35.7540527508176,234.087068627727,0.0,1.0
2023-02-23,39.2505,39.2505,39.06,39.06,243,35.8824049924691,35.8824049924691,35.7082518440744,35.7082518440744,265.809148021204,0.0,1.0
2023-02-24,38.7059,38.7059,38.7059,38.7059,183,35.384537251704,35.384537251704,35.384537251704,35.384537251704,200.177259620907,0.0,1.0
2023-02-27,39.1324,39.1701,39.1122,39.17,922,35.7744391823619,35.8089041361387,35.7559725493038,35.8088127171632,1008.54335175124,0.0,1.0
2023-02-28,38.8743,38.8743,38.8743,38.8743,160,35.5384868065054,35.5384868065054,35.5384868065054,35.5384868065054,175.018369067459,0.0,1.0
2023-03-01,39.0636,39.11,39.0636,39.11,370,35.7115429271937,35.753961331842,35.7115429271937,35.753961331842,404.7299784685,0.0,1.0
2023-03-02,39.1104,39.1104,39.0308,39.0308,193,35.7543270077442,35.7543270077442,35.6815575032181,35.6815575032181,211.115907687623,0.0,1.0
2023-03-03,39.6858,39.7,39.29,39.29,6235,36.2803517929741,36.2933332875001,35.9185154878055,35.9185154878055,6820.24706959755,0.0,1.0
2023-03-06,39.6481,39.6481,39.6481,39.6481,61,36.2458868391973,36.2458868391973,36.2458868391973,36.2458868391973,66.7257532069689,0.0,1.0
2023-03-07,38.9687,38.9687,38.93,38.96,2829,35.6247863194107,35.6247863194107,35.5894071758785,35.6168328685391,3094.54353807402,0.0,1.0
2023-03-08,39.0792,39.21,39.0792,39.17,1561,35.7258042873772,35.8453803073773,35.7258042873772,35.8088127171632,1707.5229632144,0.0,1.0
2023-03-09,38.8119,38.93,38.8119,38.93,251,35.4814413657714,35.5894071758785,35.4814413657714,35.5894071758785,274.560066474577,0.0,1.0
2023-03-10,38.3854,38.3854,38.3854,38.3854,88,35.1520633678666,35.1520633678666,35.1520633678666,35.1520633678666,96.0943647788209,0.066205,1.0
2023-03-13,38.23,38.3445,38.17,38.3445,437,35.0097532539335,35.1146085180605,34.954807263998,35.1146085180605,477.195879640281,0.0,1.0
2023-03-14,38.52,38.52,38.52,38.52,83,35.275325538622,35.275325538622,35.275325538622,35.275325538622,90.6344576891152,0.0,1.0
2023-03-15,37.49,37.49,37.28,37.38,1241,34.3320860447285,34.3320860447285,34.139775079954,34.2313517298466,1355.14893966496,0.0,1.0
2023-03-16,38.07,38.07,37.84,37.84,102,34.8632306141054,34.8632306141054,34.6526043193525,34.6526043193525,111.382104629997,0.0,1.0
2023-03-17,37.63,37.76,37.63,37.76,668,34.4602933545781,34.5793429994384,34.4602933545781,34.5793429994384,729.443587184685,0.0,1.0
2023-03-20,38.17,38.2501,37.72,37.72,2464,34.954807263998,35.028160160562,34.5427123394814,34.5427123394814,2690.64221380698,0.0,1.0
2023-03-21,38.61,38.61,38.61,38.61,7,35.3577445235254,35.3577445235254,35.3577445235254,35.3577445235254,7.64386992558801,0.0,1.0
2023-03-22,38.5971,38.86,38.5971,38.86,228,35.3459311356892,35.5866861482568,35.3459311356892,35.5866861482568,248.971763290581,0.0,1.0
2023-03-23,38.5,38.8843,38.5,38.8843,315,35.2570102086435,35.6089392741807,35.2570102086435,35.6089392741807,343.974146651461,0.0,1.0
2023-03-24,38.3602,38.3602,38.3602,38.3602,8,35.1289860520937,35.1289860520937,35.1289860520937,35.1289860520937,8.73585134352916,0.0,1.0
2023-03-27,38.6725,38.695,38.6725,38.695,144,35.4149799297082,35.4355846759341,35.4149799297082,35.4355846759341,157.245324183525,0.0,1.0
2023-03-28,38.7577,38.7577,38.7577,38.7577,2,35.4930032354167,35.4930032354167,35.4930032354167,35.4930032354167,2.18396283588229,0.0,1.0
2023-03-29,39.1702,39.1702,39.0501,39.0501,149,35.8707569162236,35.8707569162236,35.7607733597026,35.7607733597026,162.705231273231,0.0,1.0
2023-03-30,39.62,39.62,39.62,39.62,6,36.2826686874404,36.2826686874404,36.2826686874404,36.2826686874404,6.55188850764688,0.0,1.0
2023-03-31,39.7304,39.7304,39.7304,39.7304,19,36.3837693089218,36.3837693089218,36.3837693089218,36.3837693089218,20.7476469408818,0.0,1.0
2023-04-03,39.96,39.96,39.8301,39.8301,1334,36.5940292970752,36.5940292970752,36.4750712288647,36.4750712288647,1456.70321153349,0.0,1.0
2023-04-04,40.015,40.015,40.015,40.015,38,36.6443964545161,36.6443964545161,36.6443964545161,36.6443964545161,41.4952938817636,0.0,1.0
2023-04-05,39.8088,39.8088,39.75,39.75,114,36.4555654024376,36.4555654024376,36.4017183323008,36.4017183323008,124.485881645291,0.0,1.0
2023-04-06,40.05,40.05,40.05,40.05,103,36.6764482819785,36.6764482819785,36.6764482819785,36.6764482819785,112.474086047938,0.0,1.0
2023-04-10,39.92,39.97,39.74,39.74,4499,36.5573986371182,36.6031869620644,36.3925606673115,36.3925606673115,4912.82439931721,0.0,1.0
2023-04-11,39.985,39.985,39.985,39.985,67,36.7707630737029,36.7707630737029,36.7707630737029,36.7707630737029,72.8566604568486,0.16799,1.0
2023-04-12,40.1,40.2901,40.05,40.29,5907,36.8765186758906,37.0513372843766,36.8305379792873,37.0512453229834,6423.34766147172,0.0,1.0
2023-04-13,40.6538,40.6538,40.37,40.37,557,37.3858008714694,37.3858008714694,37.1248144375487,37.1248144375487,605.688953350219,0.0,1.0
2023-04-14,40.4593,40.592,40.4593,40.592,737,37.2069359616823,37.3289687304676,37.2069359616823,37.3289687304676,801.423265025336,0.0,1.0
2023-04-17,40.5,40.5,40.2727,40.2727,165,37.2443642487174,37.2443642487174,37.0353360019586,37.0353360019586,179.423119035523,0.0,1.0
2023-04-18,40.6386,40.6386,40.5501,40.5501,808,37.3718227397019,37.3718227397019,37.290436906714,37.290436906714,878.629576852743,0.0,1.0
2023-04-19,40.555,40.555,40.555,40.555,75,37.2949430149811,37.2949430149811,37.2949430149811,37.2949430149811,81.555963197965,0.0,1.0
2023-04-20,40.516,40.608,40.516,40.57,389,37.2590780716305,37.3436825533807,37.2590780716305,37.3087372239621,423.003595786778,0.0,1.0
2023-04-21,40.69,40.69,40.4901,40.4901,763,37.4190908958102,37.4190908958102,37.23526007079,37.23526007079,829.695998933963,0.0,1.0
2023-04-24,40.8,40.8,40.8,40.8,101,37.5202484283376,37.5202484283376,37.5202484283376,37.5202484283376,109.828697106593,0.0,1.0
2023-04-25,40.2348,40.2348,40.2348,40.2348,22,37.0004826339333,37.0004826339333,37.0004826339333,37.0004826339333,23.9230825380697,0.0,1.0
2023-04-26,40.16,40.16,40.16,40.16,105,36.9316955118146,36.9316955118146,36.9316955118146,36.9316955118146,114.178348477151,0.0,1.0
2023-04-27,40.6453,40.6453,40.54,40.5881,3683,37.3779841530468,37.3779841530468,37.2811488060001,37.3253822361326,4004.9414994414,0.0,1.0
2023-04-28,40.78,40.78,40.6,40.6,107,37.5018561496962,37.5018561496962,37.3363256419242,37.3363256419242,116.35317416243,0.0,1.0
2023-05-01,40.663,40.663,40.58,40.58,307,37.3942613196444,37.3942613196444,37.3179333632828,37.3179333632828,333.835742690336,0.0,1.0
2023-05-02,40.28,40.42,40.28,40.42,1363,37.0420491836627,37.1707951341521,37.0420491836627,37.1707951341521,1482.14370451768,0.0,1.0
2023-05-03,40.3428,40.51,40.3428,40.51,216,37.0998009385965,37.2535603880381,37.0998009385965,37.2535603880381,234.881174010139,0.0,1.0
2023-05-04,40.32,40.32,40.32,40.32,6,37.0788337409454,37.0788337409454,37.0788337409454,37.0788337409454,6.52447705583719,0.0,1.0
2023-05-05,40.8103,40.8103,40.8103,40.8103,50,37.5297204518379,37.5297204518379,37.5297204518379,37.5297204518379,54.3706421319766,0.0,1.0
2023-05-08,40.7973,40.7973,40.7513,40.7601,387,37.517765470721,37.517765470721,37.4754632298459,37.4835558324481,420.828770101499,0.0,1.0
2023-05-09,40.78,40.78,40.78,40.78,297,37.5018561496962,37.5018561496962,37.5018561496962,37.5018561496962,322.961614263941,0.0,1.0
2023-05-10,40.49,40.49,40.49,40.49,114,37.3504647061297,37.3504647061297,37.3504647061297,37.3504647061297,123.582398139279,0.125375,1.0
2023-05-11,40.3027,40.3027,40.3027,40.3027,12,37.1776876737894,37.1776876737894,37.1776876737894,37.1776876737894,13.0086734883451,0.0,1.0
2023-05-12,40.193,40.5799,40.193,40.5799,172,37.0764936511106,37.4333939918072,37.0764936511106,37.4333939918072,186.457653332947,0.0,1.0
2023-05-15,40.47,40.5333,40.4,40.4,790,37.3320154768355,37.3904072875516,37.2674431743057,37.2674431743057,856.404337982721,0.0,1.0
2023-05-16,40.18,40.18,40.18,40.18,7,37.0645016520694,37.0645016520694,37.0645016520694,37.0645016520694,7.58839286820133,0.0,1.0
2023-05-17,40.2,40.2,40.175,40.175,390,37.0829508813636,37.0829508813636,37.0598893447459,37.0598893447459,422.781888371217,0.0,1.0
2023-05-18,40.1443,40.1443,40.1443,40.1443,46,37.0315697777792,37.0315697777792,37.0315697777792,37.0315697777792,49.8665817053231,0.0,1.0
2023-05-19,40.28,40.34,40.28,40.34,281,37.1567477985405,37.2120954864231,37.1567477985405,37.2120954864231,304.619770852082,0.0,1.0
2023-05-22,40.53,40.53,40.4041,40.4041,262,37.3873631647181,37.3873631647181,37.271225266311,37.271225266311,284.022704495536,0.0,1.0
2023-05-23,39.98,40.26,39.98,40.26,490,36.8800093591273,37.1382985692463,36.8800093591273,37.1382985692463,531.187500774093,0.0,1.0
2023-05-24,39.47,39.75,39.47,39.75,272,36.4095540121249,36.6678432222439,36.4095540121249,36.6678432222439,294.863265735823,0.0,1.0
2023-05-25,39.24,39.24,39.2,39.2,270,36.1973878752415,36.1973878752415,36.1604894166531,36.1604894166531,292.695153487766,0.0,1.0
2023-05-26,39.555,39.555,39.52,39.52,238,36.4879632366253,36.4879632366253,36.4556770853605,36.4556770853605,258.005357518845,0.0,1.0
2023-05-30,39.23,39.35,39.21,39.21,829,36.1881632605944,36.2988586363597,36.1697140313002,36.1697140313002,898.682526819843,0.0,1.0
2023-05-31,38.9245,38.9245,38.82,38.82,439,35.9063512831253,35.9063512831253,35.8099540600631,35.8099540600631,475.900638448627,0.0,1.0
2023-06-01,39.4651,39.4651,39.4651,39.4651,439,36.4050339509478,36.4050339509478,36.4050339509478,36.4050339509478,475.900638448627,0.0,1.0
2023-06-02,40.03,40.03,40.03,40.03,55,36.9261324323628,36.9261324323628,36.9261324323628,36.9261324323628,59.6230868215819,0.0,1.0
2023-06-05,39.8184,39.8184,39.8184,39.8184,42,36.7309395864301,36.7309395864301,36.7309395864301,36.7309395864301,45.530357209208,0.0,1.0
2023-06-06,40.115,40.115,40.115,40.115,72,37.0045416568632,37.0045416568632,37.0045416568632,37.0045416568632,78.0520409300709,0.0,1.0
2023-06-07,39.81,39.81,39.81,39.81,4,36.7231909101265,36.7231909101265,36.7231909101265,36.7231909101265,4.33622449611505,0.0,1.0
2023-06-08,40.12,40.12,40.12,40.12,138,37.0091539641868,37.0091539641868,37.0091539641868,37.0091539641868,149.599745115969,0.0,1.0
2023-06-09,39.94,40.02,39.94,40.02,125,37.0445986235068,37.1187991215008,37.0445986235068,37.1187991215008,134.769984977837,0.218424,1.0
2023-06-12,40.01,40.01,40.01,40.01,50,37.1095240592516,37.1095240592516,37.1095240592516,37.1095240592516,53.9079939911346,0.0,1.0
2023-06-13,40.34,40.34,40.24,40.24,739,37.4156011134768,37.4156011134768,37.3228504909843,37.3228504909843,796.760151188971,0.0,1.0
2023-06-14,40.42,40.623,40.33,40.623,999,37.4898016114708,37.6780853751306,37.4063260512276,37.6780853751306,1077.08171994287,0.0,1.0
2023-06-15,40.7765,40.7765,40.7765,40.7765,82,37.8204575806566,37.8204575806566,37.8204575806566,37.8204575806566,88.4091101454609,0.0,1.0
2023-06-16,40.69,40.69,40.69,40.69,78,37.7402282922006,37.7402282922006,37.7402282922006,37.7402282922006,84.0964706261701,0.0,1.0
2023-06-20,40.21,40.21,40.16,40.18,1362,37.2950253042366,37.2950253042366,37.2486499929903,37.2672001174888,1468.45375631851,0.0,1.0
2023-06-21,40.2672,40.2672,40.2672,40.2672,4,37.3480786603023,37.3480786603023,37.3480786603023,37.3480786603023,4.31263951929077,0.0,1.0
2023-06-22,40.0082,40.0082,40.0082,40.0082,36,37.1078545480467,37.1078545480467,37.1078545480467,37.1078545480467,38.8137556736169,0.0,1.0
2023-06-23,39.4283,39.4283,39.4283,39.4283,7,36.5699936882127,36.5699936882127,36.5699936882127,36.5699936882127,7.54711915875884,0.0,1.0
2023-06-26,39.58,39.58,39.58,39.58,60,36.7106963825338,36.7106963825338,36.7106963825338,36.7106963825338,64.6895927893616,0.0,1.0
2023-06-27,39.9,39.9,39.831,39.831,163,37.0074983745098,37.0074983745098,36.94350044499,36.94350044499,175.740060411099,0.0,1.0
2023-06-28,39.84,39.84,39.84,39.84,105,36.9518480010143,36.9518480010143,36.9518480010143,36.9518480010143,113.206787381383,0.0,1.0
2023-06-29,39.7913,39.7913,39.7501,39.7501,180,36.9066784478605,36.9066784478605,36.8684651913936,36.8684651913936,194.068778368085,0.0,1.0
2023-06-30,40.2516,40.2516,40.2411,40.2411,458,37.3336095631935,37.3336095631935,37.3238707478318,37.3238707478318,493.797224958793,0.0,1.0
2023-07-03,40.3497,40.3497,40.3497,40.3497,6,37.4245979238586,37.4245979238586,37.4245979238586,37.4245979238586,6.46895927893616,0.0,1.0
2023-07-05,39.8931,39.92,39.8931,39.92,212,37.0010985815578,37.0260484990083,37.0010985815578,37.0260484990083,228.569894522411,0.0,1.0
2023-07-06,39.2476,39.2476,39.1801,39.1801,252,36.4023933133687,36.4023933133687,36.3397866431863,36.3397866431863,271.696289715319,0.0,1.0
2023-07-07,39.5842,39.5842,39.5842,39.5842,66,36.7145919086785,36.7145919086785,36.7145919086785,36.7145919086785,71.1585520682977,0.0,1.0
2023-07-10,39.51,39.5201,39.4916,39.51,947,36.7259028470914,36.7352911441999,36.7087994147354,36.7259028470914,1018.7896579638,0.086395,1.0
2023-07-11,39.865,39.865,39.7501,39.805,1064,37.0558875474386,37.0558875474386,36.9490840486502,37.0001154854081,1144.65912996144,0.0,1.0
2023-07-12,40.52,40.63,40.52,40.5676,703,37.6647325579384,37.7669813383276,37.6647325579384,37.7089783938159,756.292639438807,0.0,1.0
2023-07-13,41.1622,41.1799,41.11,41.1799,343,38.2616795285383,38.2781322868373,38.2131578345717,38.2781322868373,369.001956369148,0.0,1.0
2023-07-14,40.9313,40.9313,40.9313,40.9313,7,38.0470500431575,38.0470500431575,38.0470500431575,38.0470500431575,7.53065217079894,0.0,1.0
2023-07-17,40.92,40.92,40.92,40.92,53,38.0365463048084,38.0365463048084,38.0365463048084,38.0365463048084,57.0177950074777,0.0,1.0
2023-07-18,41.23,41.23,41.1201,41.1201,200,38.3247019586328,38.3247019586328,38.2225461316802,38.2225461316802,215.161490594255,0.0,1.0
2023-07-19,41.22,41.22,41.22,41.22,26,38.315406614961,38.315406614961,38.315406614961,38.315406614961,27.9709937772532,0.0,1.0
2023-07-20,40.98,40.98,40.98,40.98,96,38.092318366839,38.092318366839,38.092318366839,38.092318366839,103.277515485242,0.0,1.0
2023-07-21,41.06,41.06,41.06,41.06,63,38.166681116213,38.166681116213,38.166681116213,38.166681116213,67.7758695371904,0.0,1.0
2023-07-24,41.0445,41.0445,41.0445,41.0445,10,38.1522733335218,38.1522733335218,38.1522733335218,38.1522733335218,10.7580745297128,0.0,1.0
2023-07-25,41.1719,41.1719,41.073,41.073,259,38.2706960118999,38.2706960118999,38.1787650629863,38.1787650629863,278.63413031956,0.0,1.0
2023-07-26,41.2666,41.29,41.21,41.29,217,38.3587229164714,38.3804740206633,38.3061112712892,38.3804740206633,233.450217294767,0.0,1.0
2023-07-27,41.0331,41.0331,41.0331,41.0331,41,38.141676641736,38.141676641736,38.141676641736,38.141676641736,44.1081055718223,0.0,1.0
2023-07-28,41.275,41.275,41.275,41.275,16,38.3665310051556,38.3665310051556,38.3665310051556,38.3665310051556,17.2129192475404,0.0,1.0
2023-07-31,41.29,41.31,41.2762,41.31,521,38.3804740206633,38.3990647080068,38.3676464463963,38.3990647080068,560.495682998035,0.0,1.0
2023-08-01,40.79,40.79,40.79,40.79,8,37.9157068370757,37.9157068370757,37.9157068370757,37.9157068370757,8.60645962377021,0.0,1.0
2023-08-02,39.9897,39.9897,39.9897,39.9897,62,37.1718004830254,37.1718004830254,37.1718004830254,37.1718004830254,66.7000620842191,0.0,1.0
2023-08-03,39.8605,39.92,39.8605,39.92,112,37.0517046427863,37.1070119376333,37.0517046427863,37.1070119376333,120.490434732783,0.0,1.0
2023-08-04,39.97,40.1837,39.97,40.1837,4058,37.153488655992,37.3521301502574,37.153488655992,37.3521301502574,4365.62664415744,0.0,1.0
2023-08-07,40.27,40.27,40.27,40.27,26,37.4323489661446,37.4323489661446,37.4323489661446,37.4323489661446,27.9709937772532,0.0,1.0
2023-08-08,39.81,39.81,39.6143,39.6143,3636,37.1301898770788,37.1301898770788,36.9476634224457,36.9476634224457,3898.42229407387,0.134935,1.0
2023-08-09,39.97,40.02,39.97,40.02,356,37.2794194771876,37.3260537272216,37.2794194771876,37.3260537272216,381.693711961028,0.0,1.0
2023-08-10,40.0,40.4,40.0,40.33,2844,37.307400027208,37.6804740274801,37.307400027208,37.6151860774325,3049.26100229541,0.0,1.0
2023-08-11,39.78,39.9499,39.78,39.88,636,37.1022093270584,37.2606725086739,37.1022093270584,37.1954778271264,681.902249458466,0.0,1.0
2023-08-14,39.61,39.67,39.5,39.5,1310,36.9436528769427,36.9996139769835,36.8410575268679,36.8410575268679,1404.54708614873,0.0,1.0
2023-08-15,39.115,39.2785,39.115,39.197,627,36.481973801606,36.6344677992172,36.481973801606,36.5584539716618,672.252689324621,0.0,1.0
2023-08-16,38.8486,38.95,38.8486,38.95,250,36.2335065174248,36.3280807764938,36.2335065174248,36.3280807764938,268.043337051284,0.0,1.0
2023-08-17,38.5931,38.74,38.5931,38.735,541,35.995205499751,36.132216926351,35.995205499751,36.1275535013476,580.045781378979,0.0,1.0
2023-08-18,38.5587,38.57,38.3603,38.3603,878,35.9631211357276,35.9736604762353,35.7780764315927,35.7780764315927,941.368199724111,0.0,1.0
2023-08-21,38.6531,38.6531,38.6531,38.6531,18,36.0511665997919,36.0511665997919,36.0511665997919,36.0511665997919,19.2991202676924,0.0,1.0
2023-08-22,38.5444,38.63,38.5444,38.63,289,35.9497837402179,36.0296215762761,35.9497837402179,36.0296215762761,309.858097631284,0.0,1.0
2023-08-23,38.8918,38.91,38.81,38.81,323,36.2737985094542,36.2907733764666,36.1975048763986,36.1975048763986,346.311991470259,0.0,1.0
2023-08-24,38.4767,38.4767,38.4767,38.4767,64,35.8866409656719,35.8866409656719,35.8866409656719,35.8866409656719,68.6190942851286,0.0,1.0
2023-08-25,38.75,38.75,38.46,38.7,610,36.1415437763578,36.1415437763578,35.8710651261605,36.0949095263238,654.025742405132,0.0,1.0
2023-08-28,39.045,39.045,39.045,39.045,19,36.4166858515584,36.4166858515584,36.4166858515584,36.4166858515584,20.3712936158976,0.0,1.0
2023-08-29,39.5507,39.5507,39.27,39.27,386,36.8883446564024,36.8883446564024,36.6265399767115,36.6265399767115,413.858912407182,0.0,1.0
2023-08-30,39.5834,39.5834,39.5834,39.5834,386,36.9188434559246,36.9188434559246,36.9188434559246,36.9188434559246,413.858912407183,0.0,1.0
2023-08-31,39.4653,39.4653,39.4653,39.4653,0,36.8086933573443,36.8086933573443,36.8086933573443,36.8086933573443,0,0.0,1.0
2023-09-01,39.4629,39.62,39.4629,39.62,202,36.8064549133427,36.9529797269495,36.8064549133427,36.9529797269495,216.579016337437,0.0,1.0
2023-09-05,39.135,39.135,39.135,39.135,24,36.5006275016196,36.5006275016196,36.5006275016196,36.5006275016196,25.7321603569233,0.0,1.0
2023-09-06,38.8918,39.0,38.8918,38.9887,462,36.3394073031421,36.4405063489615,36.3394073031421,36.4299479458399,494.449770468502,0.070344,1.0
2023-09-07,38.81,38.81,38.78,38.78,312,36.262975677005,36.262975677005,36.234944518275,36.234944518275,333.914130706002,0.0,1.0
2023-09-08,38.78,38.85,38.78,38.85,110,36.234944518275,36.3003505553116,36.234944518275,36.3003505553116,117.726135825834,0.0,1.0
2023-09-11,39.21,39.21,39.04,39.04,393,36.6367244600713,36.6367244600713,36.4778812272681,36.4778812272681,420.603376177751,0.0,1.0
2023-09-12,39.025,39.025,39.025,39.025,2,36.4638656479031,36.4638656479031,36.4638656479031,36.4638656479031,2.14047519683334,0.0,1.0
2023-09-13,39.03,39.03,38.93,38.93,1693,36.4685375076915,36.4685375076915,36.3751003119249,36.3751003119249,1811.91225411942,0.0,1.0
2023-09-14,39.41,39.41,39.3899,39.3899,204,36.8235988516044,36.8235988516044,36.8048179752553,36.8048179752553,218.328470077001,0.0,1.0
2023-09-15,39.45,39.49,39.45,39.4898,277,36.860973729911,36.8983486082177,36.860973729911,36.8981617338261,296.455814761418,0.0,1.0
2023-09-18,39.2951,39.43,39.2951,39.42,375,36.7162395136686,36.8422862907577,36.7162395136686,36.8329425711811,401.339099406252,0.0,1.0
2023-09-19,39.3011,39.3011,39.3011,39.3011,2,36.7218457454146,36.7218457454146,36.7218457454146,36.7218457454146,2.14047519683334,0.0,1.0
2023-09-20,39.2091,39.2091,39.2091,39.2091,14,36.6358835253094,36.6358835253094,36.6358835253094,36.6358835253094,14.9833263778334,0.0,1.0
2023-09-21,38.6125,38.81,38.6125,38.81,415,36.078437215366,36.262975677005,36.078437215366,36.262975677005,444.148603342919,0.0,1.0
2023-09-22,38.579,38.78,38.579,38.78,297,36.0471357547842,36.234944518275,36.0471357547842,36.234944518275,317.860566729752,0.0,1.0
2023-09-25,38.37,38.37,38.3228,38.3228,538,35.8518520156321,35.8518520156321,35.8077496592303,35.8077496592303,575.787827948169,0.0,1.0
2023-09-26,38.1117,38.18,38.0,38.05,25783,35.6105037389671,35.6743213436756,35.5061343912958,35.5528529891791,27593.935999977,0.0,1.0
2023-09-27,37.87,38.0099,37.87,38.0099,699,35.3846660367993,35.5153846736767,35.3846660367993,35.5153846736767,748.096081293252,0.0,1.0
2023-09-28,38.31,38.31,37.93,37.93,851,35.7957896981722,35.7957896981722,35.4407283542592,35.4407283542592,910.772196252586,0.0,1.0
2023-09-29,38.103,38.59,38.103,38.59,6672,35.6023747029354,36.0574138463186,35.6023747029354,36.0574138463186,7140.62525663602,0.0,1.0
2023-10-02,37.41,37.4301,37.41,37.4301,307,34.9548549362731,34.9736358126221,34.9548549362731,34.9736358126221,328.562942713918,0.0,1.0
2023-10-03,37.0131,37.0131,37.0131,37.0131,101,34.5840027062755,34.5840027062755,34.5840027062755,34.5840027062755,108.093997440084,0.0,1.0
2023-10-04,37.0294,37.0294,37.015,37.015,143,34.5992329691855,34.5992329691855,34.5857780129951,34.5857780129951,153.043976573584,0.0,1.0
2023-10-05,37.3955,37.3955,37.3955,37.3955,18,34.9413065428869,34.9413065428869,34.9413065428869,34.9413065428869,19.2642767715001,0.0,1.0
2023-10-06,37.7567,37.7567,37.7567,37.7567,18,35.2788016939957,35.2788016939957,35.2788016939957,35.2788016939957,19.2642767715001,0.0,1.0
2023-10-09,37.727,37.727,37.727,37.727,3,35.2510508468531,35.2510508468531,35.2510508468531,35.2510508468531,3.21071279525001,0.0,1.0
2023-10-10,38.2051,38.2051,38.2051,38.2051,2,35.697774079813,35.697774079813,35.697774079813,35.697774079813,2.14047519683334,0.0,1.0
2023-10-11,38.235,38.235,38.235,38.235,6,35.8305698255524,35.8305698255524,35.8305698255524,35.8305698255524,6.40263331331106,0.112223,1.0
2023-10-12,37.89,37.89,37.89,37.89,9,35.5072653508612,35.5072653508612,35.5072653508612,35.5072653508612,9.60394996996661,0.0,1.0
2023-10-13,37.58,37.58,37.56,37.56,181,35.2167598808489,35.2167598808489,35.198017592461,35.198017592461,193.146104951551,0.0,1.0
2023-10-16,37.8406,37.8406,37.54,37.68,893,35.4609718985431,35.4609718985431,35.1792753040731,35.3104713227884,952.925258131132,0.0,1.0
2023-10-17,37.74,37.76,37.4901,37.5,478,35.366698187952,35.3854404763399,35.1325132945453,35.1417907272973,510.076453960449,0.0,1.0
2023-10-18,37.225,37.225,37.17,37.17,407,34.8840842619638,34.8840842619638,34.8325429688971,34.8325429688971,434.311959752935,0.0,1.0
2023-10-19,36.9556,36.9556,36.9556,36.9556,29,34.6316256373789,34.6316256373789,34.6316256373789,34.6316256373789,30.9460610143369,0.0,1.0
2023-10-20,36.5957,36.5957,36.5957,36.5957,55,34.2943581578388,34.2943581578388,34.2943581578388,34.2943581578388,58.6908053720181,0.0,1.0
2023-10-23,36.627,36.627,36.627,36.627,3,34.3236898391659,34.3236898391659,34.3236898391659,34.3236898391659,3.20131665665553,0.0,1.0
2023-10-24,36.7388,36.7388,36.7388,36.7388,23,34.4284592312542,34.4284592312542,34.4284592312542,34.4284592312542,24.5434277010257,0.0,1.0
2023-10-25,36.4344,36.4344,36.4,36.4,211,34.1432016019904,34.1432016019904,34.1109648659633,34.1109648659633,225.159271518106,0.0,1.0
2023-10-26,36.2172,36.2172,36.206,36.2109,999,33.9396603500979,33.9396603500979,33.9291646686007,33.9337565292558,1066.03844666629,0.0,1.0
2023-10-27,36.06,36.06,35.991,36.0,1228,33.7923459633691,33.7923459633691,33.7276850684309,33.7361190982054,1310.40561812433,0.0,1.0
2023-10-30,36.5719,36.5719,36.42,36.42,429,34.2720548346572,34.2720548346572,34.1297071543512,34.1297071543512,457.788281901742,0.0,1.0
2023-10-31,36.6701,36.6701,36.66,36.66,2003,34.3640794706418,34.3640794706418,34.3546146150059,34.3546146150059,2137.41242109368,0.0,1.0
2023-11-01,36.9949,36.9949,36.91,36.91,593,34.6684542340611,34.6684542340611,34.5888932198545,34.5888932198545,632.793592465578,0.0,1.0
2023-11-02,37.7066,37.7066,37.7066,37.7066,96,35.3353985663443,35.3353985663443,35.3353985663443,35.3353985663443,102.442133012977,0.0,1.0
2023-11-03,38.18,38.18,38.18,38.18,5,35.7790285324857,35.7790285324857,35.7790285324857,35.7790285324857,5.33552776109255,0.0,1.0
2023-11-06,38.0569,38.0569,38.0569,38.0569,162,35.6636697474582,35.6636697474582,35.6636697474582,35.6636697474582,172.871099459399,0.0,1.0
2023-11-07,37.7584,37.7584,37.7357,37.7357,224,35.3839410932689,35.3839410932689,35.3626685959486,35.3626685959486,239.031643696947,0.0,1.0
2023-11-08,37.59,37.59,37.59,37.59,3,35.2565497590964,35.2565497590964,35.2565497590964,35.2565497590964,3.19855461667529,0.03246,1.0
2023-11-09,37.6726,38.0177,37.6726,38.0177,555,35.3340222520493,35.6576997014206,35.3340222520493,35.6576997014206,591.73260408493,0.0,1.0
2023-11-10,37.7849,37.7849,37.7849,37.7849,89,35.4393510772142,35.4393510772142,35.4393510772142,35.4393510772142,94.8904536280337,0.0,1.0
2023-11-13,37.93,37.9526,37.7884,37.7884,622,35.5754437978858,35.5966408722288,35.4426338099664,35.4426338099664,663.166990524011,0.0,1.0
2023-11-14,38.95,38.95,38.85,38.85,142,36.5321259142539,36.5321259142539,36.4383335499041,36.4383335499041,151.398251855964,0.0,1.0
2023-11-15,38.79,38.79,38.74,38.74,254,36.3820581312942,36.3820581312942,36.3351619491193,36.3351619491193,270.810957545175,0.0,1.0
2023-11-16,38.7804,38.7804,38.7804,38.7804,38,36.3730540643166,36.3730540643166,36.3730540643166,36.3730540643166,40.5150251445538,0.0,1.0
2023-11-17,39.2251,39.2251,39.2251,39.2251,134,36.7901487085803,36.7901487085803,36.7901487085803,36.7901487085803,142.868772878163,0.0,1.0
2023-11-20,39.353,39.36,39.342,39.342,2413,36.9101091425837,36.9166746080882,36.8997919825052,36.8997919825052,2572.70409667916,0.0,1.0
2023-11-21,39.2434,39.3499,39.2434,39.3499,119,36.8073127112563,36.9072015792888,36.8073127112563,36.9072015792888,126.875999794787,0.0,1.0
2023-11-22,39.3481,39.3481,39.3481,39.3481,3,36.9055133167305,36.9055133167305,36.9055133167305,36.9055133167305,3.1985546166753,0.0,1.0
2023-11-24,39.6182,39.6182,39.5555,39.5555,300,37.1588464928394,37.1588464928394,37.1000386803921,37.1000386803921,319.855461667529,0.0,1.0
2023-11-27,39.5464,39.5464,39.5464,39.5464,3,37.0915035752362,37.0915035752362,37.0915035752362,37.0915035752362,3.1985546166753,0.0,1.0
2023-11-28,39.6232,39.6232,39.6232,39.6232,1,37.1635361110569,37.1635361110569,37.1635361110569,37.1635361110569,1.0661848722251,0.0,1.0
2023-11-29,39.65,39.65,39.65,39.65,70,37.1886724647026,37.1886724647026,37.1886724647026,37.1886724647026,74.6329410557569,0.0,1.0
2023-11-30,39.6706,39.6706,39.5827,39.5827,135,37.2079936917587,37.2079936917587,37.1255502034952,37.1255502034952,143.934957750388,0.0,1.0
2023-12-01,40.1091,40.1091,40.01,40.01,127,37.6192732094326,37.6192732094326,37.526324976362,37.526324976362,135.405478772588,0.0,1.0
2023-12-04,39.7889,39.7889,39.7467,39.7467,316,37.3189500587845,37.3189500587845,37.2793696810289,37.2793696810289,336.914419623131,0.0,1.0
2023-12-05,39.6698,39.6698,39.65,39.65,242,37.2072433528439,37.2072433528439,37.1886724647026,37.1886724647026,258.016739078474,0.0,1.0
2023-12-06,39.8,39.8,39.8,39.8,5,37.3293610112274,37.3293610112274,37.3293610112274,37.3293610112274,5.33092436112548,0.0,1.0
2023-12-07,40.0353,40.0353,39.9,39.9,615,37.5500544445425,37.5500544445425,37.4231533755772,37.4231533755772,655.703696418435,0.0,1.0
2023-12-08,40.0984,40.0984,40.0984,40.0984,142,37.6092374264472,37.6092374264472,37.6092374264472,37.6092374264472,151.398251855964,0.0,1.0
2023-12-11,40.13,40.13,40.13,40.13,53,37.6388758135818,37.6388758135818,37.6388758135818,37.6388758135818,56.5077982279301,0.0,1.0
2023-12-12,40.2406,40.2406,40.2392,40.2392,1688,37.7426101685527,37.7426101685527,37.7412970754518,37.7412970754518,1799.72006431596,0.0,1.0
2023-12-13,40.7846,40.7846,40.7846,40.7846,94,38.2528406306157,38.2528406306157,38.2528406306157,38.2528406306157,100.221377989159,0.0,1.0
2023-12-14,41.1216,41.1216,41.08,41.08,725,38.5689208984745,38.5689208984745,38.529903274905,38.529903274905,772.984032363197,0.0,1.0
2023-12-15,40.6765,40.8601,40.6765,40.8601,602,38.1514510847535,38.3236538656998,38.1514510847535,38.3236538656998,641.843293079509,0.0,1.0
2023-12-18,40.64,40.6884,40.57,40.5865,545,38.2075604908785,38.2530635894946,38.141750224285,38.1572626442677,579.696785542948,0.096323,1.0
2023-12-19,41.0204,41.0204,41.01,41.0115,993,38.5651922824811,38.5651922824811,38.5554147571586,38.5568249771571,1056.21817989752,0.0,1.0
2023-12-20,40.5863,41.0355,40.32,41.01,22906,38.1570746149346,38.579388497132,37.9067135578795,38.5554147571586,24364.2836140308,0.0,1.0
2023-12-21,41.17,41.17,41.045,41.045,367,38.7058382236582,38.7058382236582,38.5883198904554,38.5883198904554,390.364624393141,0.0,1.0
2023-12-22,41.315,41.315,41.2601,41.2601,494,38.8421594901734,38.8421594901734,38.7905454382307,38.7905454382307,525.449930382047,0.0,1.0
2023-12-26,41.5093,41.5093,41.39,41.39,928,39.0248299873037,39.0248299873037,38.912670490095,38.912670490095,987.080031163038,0.0,1.0
2023-12-27,41.66,41.66,41.5619,41.5683,414,39.1665100898129,39.1665100898129,39.0742817019154,39.0802986405754,440.356824247304,0.0,1.0
2023-12-28,41.654,41.76,41.654,41.72,57334,39.1608692098192,39.2605247563751,39.1608692098192,39.2229188897503,60984.1018391181,0.0,1.0
2023-12-29,41.69,41.84,41.39,41.39,19624,39.1947144897816,39.3357364896249,38.912670490095,38.912670490095,20873.3389348529,0.0,1.0
2024-01-02,41.2983,41.42,41.2983,41.41,3057,38.8264590408575,38.9408748900637,38.8264590408575,38.9314734234074,3251.62031817393,0.0,1.0
2024-01-03,41.0087,41.15,40.92,40.92,19962,38.5541925664933,38.6870352903457,38.4708015572527,38.4708015572527,21232.8573082722,0.0,1.0
2024-01-04,41.1616,41.26,41.15,41.17,9514,38.6979409916669,38.7904514235641,38.6870352903457,38.7058382236582,10119.6976470745,0.0,1.0
2024-01-05,41.21,41.31,41.08,41.08,8778,38.743444090283,38.8374587568453,38.6212250237522,38.6212250237522,9336.84107063487,0.0,1.0
2024-01-08,41.6141,41.6141,41.51,41.57,10928,39.1233573578609,39.1233573578609,39.0254880899696,39.081896889907,11623.7182980061,0.0,1.0
2024-01-09,41.24,41.26,41.1701,41.22,979,38.7716484902517,38.7904514235641,38.7059322383247,38.7528455569393,1041.32688632394,0.0,1.0
2024-01-10,41.4156,41.48,41.4156,41.43,9026,38.9367382447349,38.997283690001,38.9367382447349,38.9502763567199,9600.62969965257,0.0,1.0
2024-01-11,41.3814,41.3814,41.3814,41.3814,84,38.9297491944227,38.9297491944227,38.9297491944227,38.9297491944227,89.2900075631106,0.026766,1.0
2024-01-12,41.5238,41.5238,41.4464,41.4464,845,39.0637126728281,39.0637126728281,38.9908982540881,38.9908982540881,898.214957033672,0.0,1.0
2024-01-16,40.97,40.9938,40.82,40.95,3406,38.542722684479,38.5651126478641,38.4016094698665,38.5239075891973,3620.49721142803,0.0,1.0
2024-01-17,40.39,40.4215,40.03,40.4215,30186,37.9970849213109,38.0267186963795,37.658413206241,38.0267186963795,32087.002003572,0.0,1.0
2024-01-18,40.67,40.67,40.4501,40.46,1416,38.2604962552541,38.2604962552541,38.0536242826322,38.0629377547967,1505.17441320672,0.0,1.0
2024-01-19,40.77,40.77,40.55,40.55,1533,38.3545717316624,38.3545717316624,38.1476056835641,38.1476056835641,1629.54263802677,0.0,1.0
2024-01-22,40.86,40.86,40.86,40.86,4,38.4392396604298,38.4392396604298,38.4392396604298,38.4392396604298,4.25190512205289,0.0,1.0
2024-01-23,40.8203,40.8203,40.8203,40.8203,24,38.4018916962957,38.4018916962957,38.4018916962957,38.4018916962957,25.5114307323173,0.0,1.0
2024-01-24,40.9816,41.06,40.9816,41.06,904,38.5536354397423,38.6273906132464,38.5536354397423,38.6273906132464,960.930557583952,0.0,1.0
2024-01-25,41.0689,41.0689,40.9984,40.9984,6480,38.6357633306468,38.6357633306468,38.5694401197789,38.5694401197789,6888.08629772567,0.0,1.0
2024-01-26,41.16,41.16,41.15,41.15,154,38.7214660896547,38.7214660896547,38.7120585420139,38.7120585420139,163.698347199036,0.0,1.0
2024-01-29,41.35,41.58,41.1242,41.1242,3342,38.9002094948305,39.1165830905696,38.6877870691006,38.6877870691006,3552.46672947518,0.0,1.0
2024-01-30,41.3275,41.3275,41.3275,41.3275,69,38.8790425126386,38.8790425126386,38.8790425126386,38.8790425126386,73.3453633554123,0.0,1.0
2024-01-31,41.19,41.3599,41.19,41.3599,209,38.7496887325772,38.9095229669949,38.7496887325772,38.9095229669949,222.162042627263,0.0,1.0
2024-02-01,41.489,41.489,41.0909,41.0909,521,39.030974407038,39.030974407038,38.6564599354566,38.6564599354566,553.810642147388,0.0,1.0
2024-02-02,41.2,41.2,41.2,41.2,4,38.7590962802181,38.7590962802181,38.7590962802181,38.7590962802181,4.25190512205288,0.0,1.0
2024-02-05,40.93,40.93,40.7414,40.8401,322,38.5050924939156,38.5050924939156,38.3276661454096,38.4205186406246,342.278362325258,0.0,1.0
2024-02-06,41.0562,41.0562,41.0562,41.0562,32,38.6238157451429,38.6238157451429,38.6238157451429,38.6238157451429,34.0152409764231,0.0,1.0
2024-02-07,41.0823,41.16,41.0823,41.16,300,38.6483694444855,38.7214660896547,38.6483694444855,38.7214660896547,318.892884153966,0.0,1.0
2024-02-08,40.9863,40.9863,40.9863,40.9863,300,38.5580569871335,38.5580569871335,38.5580569871335,38.5580569871335,318.892884153967,0.0,1.0
2024-02-09,41.075,41.075,41.075,41.075,2,38.6500120023036,38.6500120023036,38.6500120023036,38.6500120023036,2.12548446285356,0.009046,1.0
2024-02-12,41.1776,41.1776,41.1776,41.1776,94,38.7465546981389,38.7465546981389,38.7465546981389,38.7465546981389,99.8977697541175,0.0,1.0
2024-02-13,40.52,40.54,40.52,40.52,259,38.127778121323,38.1465973602772,38.127778121323,38.127778121323,275.250237939536,0.0,1.0
2024-02-14,41.0035,41.0035,40.91,40.91,2385,38.5827332230421,38.5827332230421,38.494753280931,38.494753280931,2534.64022195288,0.0,1.0
2024-02-15,41.4488,41.4488,41.4488,41.4488,130,39.0017435783586,39.0017435783586,39.0017435783586,39.0017435783586,138.156490085482,0.0,1.0
2024-02-16,41.5519,41.62,41.521,41.521,1907,39.0987567551678,39.162836263807,39.0696810309835,39.0696810309835,2026.64943533087,0.0,1.0
2024-02-20,41.84,41.84,41.84,41.84,94,39.3698478923039,39.3698478923039,39.3698478923039,39.3698478923039,99.8977697541174,0.0,1.0
2024-02-21,41.751,41.751,41.37,41.64,3849,39.2861022789574,39.2861022789574,38.9275957768788,39.1816555027613,4090.49484876169,0.0,1.0
2024-02-22,42.1814,42.1814,42.1814,42.1814,5,39.691092301253,39.691092301253,39.691092301253,39.691092301253,5.31371115713391,0.0,1.0
2024-02-23,42.255,42.255,42.1801,42.21,285,39.7603471006047,39.7603471006047,39.689869050721,39.7180038129576,302.881535956633,0.0,1.0
2024-02-26,42.08,42.08,42.08,42.08,48,39.5956787597549,39.5956787597549,39.5956787597549,39.5956787597549,51.0116271084856,0.0,1.0
2024-02-27,42.1515,42.1515,42.1515,42.1515,18,39.6629575390164,39.6629575390164,39.6629575390164,39.6629575390164,19.1293601656821,0.0,1.0
2024-02-28,41.9416,41.9416,41.8401,41.8401,134,39.4654496261915,39.4654496261915,39.3699419884986,39.3699419884986,142.407459011189,0.0,1.0
2024-02-29,42.0692,42.0987,41.8843,41.94,924,39.5855163707196,39.6132747481772,39.4115325065875,39.4639440870751,981.973821838348,0.0,1.0
2024-03-01,42.3,42.3,42.16,42.16,148,39.8026903882518,39.8026903882518,39.670955715572,39.670955715572,157.285850251164,0.0,1.0
2024-03-04,42.2408,42.3,42.2408,42.3,335,39.7469854409472,39.8026903882518,39.7469854409472,39.8026903882518,356.018647527972,0.0,1.0
2024-03-05,42.2147,42.2147,42.2147,42.2147,81,39.7224263341119,39.7224263341119,39.7224263341119,39.7224263341119,86.0821207455692,0.0,1.0
2024-03-06,42.6637,42.6637,42.6637,42.6637,114,40.1449182486349,40.1449182486349,40.1449182486349,40.1449182486349,121.152614382653,0.0,1.0
2024-03-07,43.0973,43.14,42.91,42.91,807,40.5529193491632,40.5930984243305,40.3766771763566,40.3766771763566,857.632980761413,0.0,1.0
2024-03-08,43.0,43.0,43.0,43.0,58,40.4613637516507,40.4613637516507,40.4613637516507,40.4613637516507,61.6390494227534,0.0,1.0
2024-03-11,42.735,42.735,42.735,42.735,28,40.2840808749299,40.2840808749299,40.2840808749299,40.2840808749299,29.7035447752929,0.076594,1.0
2024-03-12,43.005,43.005,42.95,42.95,132,40.5385959524128,40.5385959524128,40.4867502884811,40.4867502884811,140.030996797809,0.0,1.0
2024-03-13,43.0664,43.16,42.9964,43.04,2814,40.5964745663293,40.6847064598567,40.5304891758708,40.5715886476421,2985.20624991693,0.0,1.0
2024-03-14,42.7215,42.9,42.6,42.9,363,40.2713551210558,40.439617866725,40.1568233361885,40.439617866725,385.085241193975,0.0,1.0
2024-03-15,42.7436,42.7436,42.7,42.7001,925,40.292187651472,40.292187651472,40.2510881797007,40.2511824445442,981.277818469496,0.0,1.0
2024-03-18,42.65,42.65,42.65,42.65,37,40.2039557579446,40.2039557579446,40.2039557579446,40.2039557579446,39.2511127387798,0.0,1.0
2024-03-19,42.8132,42.8132,42.7901,42.7901,1369,40.3577959825565,40.3577959825565,40.3360208037052,40.3360208037052,1452.29117133485,0.0,1.0
2024-03-20,43.3309,43.45,43.2897,43.2897,5516,40.845805077419,40.958074506042,40.806967961892,40.806967961892,5851.59832073269,0.0,1.0
2024-03-21,43.2571,43.2775,43.25,43.2775,389,40.776237622907,40.7954676509835,40.7695448190177,40.7954676509835,412.667104199605,0.0,1.0
2024-03-22,43.1028,43.1682,43.1028,43.1682,1109,40.6307869693677,40.6924361770247,40.6307869693677,40.6924361770247,1176.47254127856,0.0,1.0
2024-03-25,43.03,43.03,43.03,43.03,5,40.5621621632909,40.5621621632909,40.5621621632909,40.5621621632909,5.30420442415943,0.0,1.0
2024-03-26,42.96,43.13,42.96,43.1,4936,40.4961767728323,40.6564270068031,40.4961767728323,40.6281475537494,5236.3106075302,0.0,1.0
2024-03-27,43.2755,43.2755,43.2755,43.2755,2,40.7935823541133,40.7935823541133,40.7935823541133,40.7935823541133,2.12168176966377,0.0,1.0
2024-03-28,43.155,43.155,43.08,43.15,1361,40.6799932176811,40.6799932176811,40.609294585047,40.6752799755055,1443.8044442562,0.0,1.0
2024-04-01,42.9394,42.99,42.81,42.81,2130,40.4767582150688,40.524456225886,40.3547795075641,40.3547795075641,2259.59108469192,0.0,1.0
2024-04-02,42.6702,42.6702,42.6,42.6,214,40.2229972563341,40.2229972563341,40.1568233361885,40.1568233361885,227.019949354024,0.0,1.0
2024-04-03,42.96,42.96,42.66,42.66,1765,40.4961767728323,40.4961767728323,40.2133822422958,40.2133822422958,1872.38416172828,0.0,1.0
2024-04-04,42.6191,42.6191,42.6191,42.6191,85,40.1748279212993,40.1748279212993,40.1748279212993,40.1748279212993,90.1714752107105,0.0,1.0
2024-04-05,42.7,42.7,42.66,42.66,356,40.2510881797007,40.2510881797007,40.2133822422958,40.2133822422958,377.659355000152,0.0,1.0
2024-04-08,42.946,43.02,42.9,43.02,2655,40.4829796947406,40.5527356789397,40.439617866725,40.5527356789397,2816.53254922866,0.0,1.0
2024-04-09,42.91,43.05,42.91,43.05,1855,40.4490443510763,40.5810151319933,40.4490443510763,40.5810151319933,1967.85984136315,0.0,1.0
2024-04-10,42.28,42.29,42.24,42.29,398,39.8551758369495,39.8646023213007,39.8174698995447,39.8646023213007,422.214672163092,0.0,1.0
2024-04-11,42.1955,42.1955,42.0088,42.0088,182,39.9464675672973,39.9464675672973,39.7697187316439,39.7697187316439,192.246810986786,0.181346,1.0
2024-04-12,41.6023,41.75,41.58,41.75,11173,39.3848852999721,39.5247128469781,39.3637738964634,39.5247128469781,11802.052852502,0.0,1.0
2024-04-15,41.467,41.7299,41.467,41.7299,913,39.2567968293566,39.505684182829,39.2567968293566,39.505684182829,964.402958411737,0.0,1.0
2024-04-16,41.0281,41.0281,41.0001,41.0001,208,38.8412903271162,38.8412903271162,38.8147827352667,38.8147827352667,219.710641127756,0.0,1.0
2024-04-17,41.1056,41.1056,41.081,41.081,845,38.9146595545567,38.9146595545567,38.8913707417175,38.8913707417175,892.574479581508,0.0,1.0
2024-04-18,41.0487,41.0487,41.0487,41.0487,32,38.8607923411197,38.8607923411197,38.8607923411197,38.8607923411197,33.8016370965778,0.0,1.0
2024-04-19,41.1506,41.1506,41.1506,41.1506,1,38.9572610414576,38.9572610414576,38.9572610414576,38.9572610414576,1.05630115926806,0.0,1.0
2024-04-22,41.6613,41.6613,41.6613,41.6613,17,39.4407405827978,39.4407405827978,39.4407405827978,39.4407405827978,17.957119707557,0.0,1.0
2024-04-23,42.09,42.09,41.99,41.99,491,39.8465907480074,39.8465907480074,39.7519207771164,39.7519207771164,518.643869200615,0.0,1.0
2024-04-24,41.84,41.8555,41.8132,41.8132,1171,39.60991582078,39.6245896662681,39.5845442685812,39.5845442685812,1236.92865750289,0.0,1.0
2024-04-25,41.7253,41.79,41.7253,41.79,104,39.501329364168,39.5625808353345,39.501329364168,39.5625808353345,109.855320563878,0.0,1.0
2024-04-26,41.9741,41.9741,41.9741,41.9741,78,39.7368682517447,39.7368682517447,39.7368682517447,39.7368682517447,82.3914904229085,0.0,1.0
2024-04-29,42.1705,42.1705,42.1705,42.1705,8,39.9228000745746,39.9228000745746,39.9228000745746,39.9228000745746,8.45040927414445,0.0,1.0
2024-04-30,41.6269,41.84,41.6269,41.84,279,39.4081741128113,39.60991582078,39.4081741128113,39.60991582078,294.708023435788,0.0,1.0
2024-05-01,41.5532,41.9,41.5532,41.9,150,39.3384023442647,39.6667178033145,39.3384023442647,39.6667178033145,158.445173890208,0.0,1.0
2024-05-02,42.1616,42.2899,41.8901,41.8901,327,39.9143744471653,40.0358360198184,39.6573454761963,39.6573454761963,345.410479080654,0.0,1.0
2024-05-03,42.5024,42.5024,42.4416,42.4416,200,40.2370097079617,40.2370097079617,40.17945036566,40.17945036566,211.260231853611,0.0,1.0
2024-05-06,42.8301,42.92,42.8301,42.84,222,40.5472432025714,40.6323515064024,40.5472432025714,40.5566155296896,234.498857357509,0.0,1.0
2024-05-07,42.9047,42.91,42.83,42.91,4318,40.6178670008561,40.6228845093133,40.5471485326005,40.6228845093133,4561.10840571946,0.0,1.0
2024-05-08,42.855,42.9,42.855,42.9,252,40.5708160253232,40.6134175122242,40.5708160253232,40.6134175122242,266.187892135551,0.0,1.0
2024-05-09,42.9806,42.9806,42.91,42.91,189,40.8626305303964,40.8626305303964,40.7955095103211,40.7955095103211,198.796144412615,0.182644,1.0
2024-05-10,43.0813,43.09,43.01,43.09,1796,40.9583683026567,40.9666395898331,40.8905817767167,40.9666395898331,1889.0892876458,0.0,1.0
2024-05-13,43.13,43.2491,42.9901,43.2491,1443,41.0046684963913,41.1178995656684,40.871662395704,41.1178995656684,1517.79278511853,0.0,1.0
2024-05-14,43.26,43.26,43.26,43.26,119,41.1282624427055,41.1282624427055,41.1282624427055,41.1282624427055,125.167942778313,0.0,1.0
2024-05-15,43.7572,43.7572,43.7572,43.7572,67,41.6009617512241,41.6009617512241,41.6009617512241,41.6009617512241,70.4727072785459,0.0,1.0
2024-05-16,43.55,43.55,43.55,43.55,8,41.4039720152525,41.4039720152525,41.4039720152525,41.4039720152525,8.41465161534878,0.0,1.0
2024-05-17,43.7314,43.7314,43.67,43.6756,294,41.576433106494,41.576433106494,41.5180587349272,41.5233827818453,309.238446864067,0.0,1.0
2024-05-20,43.7607,43.7607,43.7607,43.7607,176,41.6042892805479,41.6042892805479,41.6042892805479,41.6042892805479,185.122335537673,0.0,1.0
2024-05-21,43.6468,43.6468,43.6468,43.6468,155,41.4960019691234,41.4960019691234,41.4960019691234,41.4960019691234,163.033875047382,0.0,1.0
2024-05-22,43.2869,43.3947,43.2869,43.3947,293,41.1538368823659,41.2563247855403,41.1538368823659,41.2563247855403,308.186615412149,0.0,1.0
2024-05-23,42.97,42.97,42.97,42.97,3,40.8525528701585,40.8525528701585,40.8525528701585,40.8525528701585,3.15549435575579,0.0,1.0
2024-05-24,43.3616,43.3616,43.3616,43.3616,1,41.2248558653634,41.2248558653634,41.2248558653634,41.2248558653634,1.0518314519186,0.0,1.0
2024-05-28,43.3582,43.5084,43.3582,43.5084,338,41.2216234083059,41.364421952432,41.2216234083059,41.364421952432,355.519030748486,0.0,1.0
2024-05-29,42.6553,42.6553,42.6553,42.6553,338,40.5533604478117,40.5533604478117,40.5533604478117,40.5533604478117,355.519030748486,0.0,1.0
2024-05-30,42.9053,42.94,42.9053,42.94,2503,40.7910411138006,40.8240311902398,40.7910411138006,40.8240311902398,2632.73412415224,0.0,1.0
2024-05-31,43.272,43.272,42.94,43.09,3459,41.139671114673,41.139671114673,40.8240311902398,40.9666395898331,3638.28499218642,0.0,1.0
2024-06-03,43.5,43.5,43.5,43.5,18,41.3564358820548,41.3564358820548,41.3564358820548,41.3564358820548,18.9329661345347,0.0,1.0
2024-06-04,43.3062,43.3062,43.29,43.29,182,41.1721858297802,41.1721858297802,41.1567841226242,41.1567841226242,191.433324249185,0.0,1.0
2024-06-05,43.5118,43.5118,43.33,43.3359,3841,41.3676544094894,41.3676544094894,41.1948130291824,41.2004222928997,4040.08460681933,0.0,1.0
2024-06-06,43.6484,43.6484,43.6484,43.6484,3841,41.4975231253857,41.4975231253857,41.4975231253857,41.4975231253857,4040.08460681933,0.0,1.0
2024-06-07,43.1819,43.1819,43.1819,43.1819,32,41.0540110026506,41.0540110026506,41.0540110026506,41.0540110026506,33.6586064613951,0.0,1.0
2024-06-10,43.1064,43.1064,43.1064,43.1064,92,40.982231441522,40.982231441522,40.982231441522,40.982231441522,96.7684935765108,0.0,1.0
2024-06-11,42.5069,42.5243,42.49,42.5243,5758,40.4122732044808,40.4288157788336,40.3962059914599,40.4288157788336,6056.44550014728,0.0,1.0
2024-06-12,42.7444,42.7444,42.7444,42.7444,7,40.8859051719327,40.8859051719327,40.8859051719327,40.8859051719327,7.31818945286313,0.260681,1.0
2024-06-13,42.21,42.32,42.21,42.32,1134,40.3747404878131,40.4799577693497,40.3747404878131,40.4799577693497,1185.54669136383,0.0,1.0
2024-06-14,41.7034,41.7034,41.489,41.489,429,39.8901670803001,39.8901670803001,39.6850890333778,39.6850890333778,448.500467896897,0.0,1.0
2024-06-17,41.9,41.9,41.44,41.44,513,40.0782190580282,40.0782190580282,39.638219517057,39.638219517057,536.318741331255,0.0,1.0
2024-06-18,42.014,42.03,41.91,42.0299,837,40.1872624225297,40.2025667543896,40.0877842654406,40.2024711023155,875.046367435207,0.0,1.0
2024-06-20,42.14,42.14,41.96,41.96,137,40.3077840359262,40.3077840359262,40.1356103025027,40.1356103025027,143.227422148893,0.0,1.0
2024-06-21,41.71,41.73,41.71,41.73,131,39.8964801171922,39.9156105320171,39.8964801171922,39.9156105320171,136.954688332153,0.0,1.0
2024-06-24,42.26,42.26,42.1301,42.15,587,40.4225665248752,40.4225665248752,40.2983144805879,40.3173492433386,613.68245840438,0.0,1.0
2024-06-25,42.1678,42.1678,41.97,41.97,110,40.3343753125327,40.3343753125327,40.1451755099151,40.1451755099151,115.000119973564,0.0,1.0
2024-06-26,41.95,41.95,41.95,41.95,64,40.1260450950903,40.1260450950903,40.1260450950903,40.1260450950903,66.9091607118914,0.0,1.0
2024-06-27,41.93,42.01,41.47,41.48,5196,40.1069146802654,40.1834363395648,39.6669151392942,39.6764803467066,5432.18748529669,0.0,1.0
2024-06-28,42.0429,42.0429,42.0429,42.0429,91,40.2149058719516,40.2149058719516,40.2149058719516,40.2149058719516,95.1364628872208,0.0,1.0
2024-07-01,42.1222,42.372,42.1222,42.372,382,40.2907579667321,40.5296968478943,40.2907579667321,40.5296968478943,399.364052999102,0.0,1.0
2024-07-02,42.217,42.217,42.14,42.14,203,40.3814361330018,40.3814361330018,40.3077840359262,40.3077840359262,212.227494133031,0.0,1.0
2024-07-03,42.7324,42.7324,42.7324,42.7324,29,40.8744269230378,40.8744269230378,40.8744269230378,40.8744269230378,30.3182134475758,0.0,1.0
2024-07-05,43.04,43.04,42.92,42.92,205,41.1686527030437,41.1686527030437,41.0538702140947,41.0538702140947,214.318405405278,0.0,1.0
2024-07-08,42.7,42.7,42.7,42.7,95,40.8434356510216,40.8434356510216,40.8434356510216,40.8434356510216,99.3182854317138,0.0,1.0
2024-07-09,42.6682,42.709,42.6342,42.6342,5508,40.8130182914501,40.8520443376927,40.7804965862478,40.7804965862478,5758.36964376716,0.0,1.0
2024-07-10,43.1239,43.1239,43.0277,43.0277,1378,41.3057450817615,41.3057450817615,41.2136009881877,41.2136009881877,1438.65542389741,0.059424,1.0
2024-07-11,43.42,43.5382,43.39,43.5382,1798,41.5893611535618,41.7025777009674,41.5606259892456,41.7025777009674,1877.14256325656,0.0,1.0
2024-07-12,43.68,43.71,43.68,43.71,166,41.8383992443017,41.8671344086178,41.8383992443017,41.8671344086178,173.306821746713,0.0,1.0
2024-07-15,43.4234,43.4234,43.36,43.36,626,41.5926178055176,41.5926178055176,41.5318908249295,41.5318908249295,653.554641044833,0.0,1.0
2024-07-16,43.6207,43.6207,43.34,43.34,110,41.7815994028368,41.7815994028368,41.5127340487187,41.5127340487187,114.841869832159,0.0,1.0
2024-07-17,43.65,43.65,43.6054,43.6054,291,41.8096640799855,41.8096640799855,41.7669444690355,41.7669444690355,303.808946555985,0.0,1.0
2024-07-18,43.2834,43.2834,43.2834,43.2834,5,41.4585203720423,41.4585203720423,41.4585203720423,41.4585203720423,5.22008499237087,0.0,1.0
2024-07-19,43.0527,43.0527,43.0527,43.0527,11,41.2375469584512,41.2375469584512,41.2375469584512,41.2375469584512,11.4841869832159,0.0,1.0
2024-07-22,43.4466,43.4578,43.4466,43.4578,423,41.6148396659221,41.6255674606001,41.6148396659221,41.6255674606001,441.619190354576,0.0,1.0
2024-07-23,43.2321,43.2321,43.2321,43.2321,89,41.4093832410617,41.4093832410617,41.4093832410617,41.4093832410617,92.9175128642015,0.0,1.0
2024-07-24,42.8156,42.8156,42.8156,42.8156,89,41.0104433764726,41.0104433764726,41.0104433764726,41.0104433764726,92.9175128642015,0.0,1.0
2024-07-25,42.6476,42.745,42.6476,42.745,346,40.8495264563022,40.9428199564486,40.8495264563022,40.9428199564486,361.229881472064,0.0,1.0
2024-07-26,43.149,43.149,43.149,43.149,17,41.329786835906,41.329786835906,41.329786835906,41.329786835906,17.748288974061,0.0,1.0
2024-07-29,42.94,42.94,42.94,42.94,33,41.1295985245035,41.1295985245035,41.1295985245035,41.1295985245035,34.4525609496478,0.0,1.0
2024-07-30,43.1384,43.14,43.0701,43.0701,1139,41.3196337445143,41.3211662866111,41.2542133537545,41.2542133537545,1189.13536126208,0.0,1.0
2024-07-31,43.52,43.66,43.48,43.66,745,41.6851450346156,41.8192424680909,41.6468314821941,41.8192424680909,777.79266386326,0.0,1.0
2024-08-01,42.58,42.58,42.58,42.58,16,40.7847765527098,40.7847765527098,40.7847765527098,40.7847765527098,16.7042719755868,0.0,1.0
2024-08-02,42.02,42.02,41.91,41.91,711,40.2483868188085,40.2483868188085,40.1430245496493,40.1430245496493,742.296085915139,0.0,1.0
2024-08-05,41.0445,41.0699,40.91,40.9869,1285,39.3140150591287,39.3383441649163,39.1851857391113,39.2588435436417,1341.56184303931,0.0,1.0
2024-08-06,41.1068,41.1068,41.1068,41.1068,56,39.3736884170252,39.3736884170252,39.3736884170252,39.3736884170252,58.4649519145538,0.0,1.0
2024-08-07,41.4,41.4734,41.4,41.4734,763,39.6545267562749,39.7248321249684,39.6545267562749,39.7248321249684,796.584969835796,0.0,1.0
2024-08-08,41.61,41.61,41.61,41.61,222,40.1111266015808,40.1111266015808,40.1111266015808,40.1111266015808,230.295700536019,0.266698,1.0
2024-08-09,41.86,41.86,41.61,41.61,2046,40.3521211137268,40.3521211137268,40.1111266015808,40.1111266015808,2122.45496980493,0.0,1.0
2024-08-12,41.8322,41.8322,41.8322,41.8322,72,40.3253225239762,40.3253225239762,40.3253225239762,40.3253225239762,74.6904974711413,0.0,1.0
2024-08-13,42.43,42.43,42.43,42.43,3,40.9015886014197,40.9015886014197,40.9015886014197,40.9015886014197,3.11210406129755,0.0,1.0
2024-08-14,42.6338,42.6338,42.6338,42.6338,8,41.0980473277211,41.0980473277211,41.0980473277211,41.0980473277211,8.29894416346015,0.0,1.0
2024-08-15,43.02,43.02,43.02,43.02,54,41.4703356500843,41.4703356500843,41.4703356500843,41.4703356500843,56.0178731033559,0.0,1.0
2024-08-16,43.38,43.38,43.38,43.38,24,41.8173677475745,41.8173677475745,41.8173677475745,41.8173677475745,24.8968324903804,0.0,1.0
2024-08-19,43.78,43.78,43.78,43.78,137,42.2029589670081,42.2029589670081,42.2029589670081,42.2029589670081,142.119418799255,0.0,1.0
2024-08-20,43.7397,43.7965,43.7397,43.7965,479,42.1641106516502,42.2188646048097,42.1641106516502,42.2188646048097,496.899281787176,0.0,1.0
2024-08-21,44.0919,44.0919,44.0919,44.0919,479,42.5036237203615,42.5036237203615,42.5036237203615,42.5036237203615,496.899281787176,0.0,1.0
2024-08-22,43.8652,43.8652,43.8652,43.8652,1,42.2850898967475,42.2850898967475,42.2850898967475,42.2850898967475,1.03736802043252,0.0,1.0
2024-08-23,44.7096,44.7096,44.7096,44.7096,33,43.0990729609718,43.0990729609718,43.0990729609718,43.0990729609718,34.2331446742731,0.0,1.0
2024-08-26,44.5774,44.6911,44.54,44.6911,851,42.971635062949,43.081239367073,42.935582283932,43.081239367073,882.800185388073,0.0,1.0
2024-08-27,44.8066,44.9,44.8066,44.9,117,43.1925788316845,43.2826143814222,43.1925788316845,43.2826143814222,121.372058390605,0.0,1.0
2024-08-28,44.55,44.7,44.55,44.69,498,42.9452220644178,43.0898187717054,42.9452220644178,43.0801789912196,516.609274175394,0.0,1.0
2024-08-29,44.726,44.726,44.726,44.726,3,43.1148822009686,43.1148822009686,43.1148822009686,43.1148822009686,3.11210406129755,0.0,1.0
2024-08-30,44.8635,44.8635,44.66,44.66,1120,43.2474291826489,43.2474291826489,43.051259649762,43.051259649762,1161.85218288442,0.0,1.0
2024-09-03,44.2066,44.2066,44.2066,44.2066,6,42.614192002534,42.614192002534,42.614192002534,42.614192002534,6.22420812259512,0.0,1.0
2024-09-04,44.28,44.28,44.08,44.22,992,42.6849479913001,42.6849479913001,42.4921523815833,42.6271093083851,1029.06907626906,0.0,1.0
2024-09-05,44.42,44.42,44.42,44.42,6,42.8199049181019,42.8199049181019,42.8199049181019,42.8199049181019,6.22420812259511,0.0,1.0
2024-09-06,43.6151,43.6184,43.6151,43.6184,171,42.0439989867966,42.0471801143569,42.0439989867966,42.0471801143569,177.389931493961,0.0,1.0
2024-09-09,44.0723,44.0723,44.0723,44.0723,109,42.4847297506092,42.4847297506092,42.4847297506092,42.4847297506092,113.073114227145,0.0,1.0
2024-09-10,43.94,43.94,43.56,43.5975,1598,42.3571954547815,42.3571954547815,41.9908837963196,42.0270329731415,1657.71409665117,0.0,1.0
2024-09-11,43.83,43.83,43.26,43.3013,3705,42.3680884067305,42.3680884067305,41.8171002618107,41.8570227361707,3832.84108645796,0.1213,1.0
2024-09-12,44.38,44.38,43.845,43.845,492,42.8997436342848,42.8997436342848,42.3825880947547,42.3825880947547,508.976468161219,0.0,1.0
2024-09-13,44.48,44.48,44.48,44.48,135,42.9964082211128,42.9964082211128,42.9964082211128,42.9964082211128,139.658177239359,0.0,1.0
2024-09-16,44.7784,44.7784,44.65,44.65,202,43.2848553482077,43.2848553482077,43.1607380187205,43.1607380187205,208.970013350744,0.0,1.0
2024-09-17,44.6079,44.6079,44.6079,44.6079,7,43.1200422276659,43.1200422276659,43.1200422276659,43.1200422276659,7.2415351161149,0.0,1.0
2024-09-18,44.41,44.4643,44.41,44.4643,291,42.9287430103332,42.9812318809808,42.9287430103332,42.9812318809808,301.040959827062,0.0,1.0
2024-09-19,45.17,45.17,45.015,45.015,594,43.6633938702263,43.6633938702263,43.5135637606428,43.5135637606428,614.495979853179,0.0,1.0
2024-09-20,44.8553,44.92,44.81,44.92,1200,43.3591904154785,43.4217324031562,43.3154013576453,43.4217324031562,1241.40601990541,0.0,1.0
2024-09-23,45.0207,45.0207,44.97,44.97,172,43.519073642092,43.519073642092,43.4700646965702,43.4700646965702,177.934862853109,0.0,1.0
2024-09-24,45.2616,45.2616,45.0901,45.1,776,43.7519386317608,43.7519386317608,43.5861588653507,43.5957286594467,802.775892872166,0.0,1.0
2024-09-25,44.93,45.0971,44.91,45.08,467,43.431398861839,43.5929253864287,43.4120659444734,43.5763957420811,483.113842746523,0.0,1.0
2024-09-26,45.75,45.785,45.74,45.785,611,44.2240484738289,44.2578810792187,44.2143820151461,44.2578810792187,632.082565135173,0.0,1.0
2024-09-27,45.75,45.75,45.61,45.61,214,44.2240484738289,44.2240484738289,44.0887180522697,44.0887180522697,221.384073549799,0.0,1.0
2024-09-30,45.44,46.1,45.44,46.1,1736,43.924388254662,44.5623745277271,43.924388254662,44.5623745277271,1795.9007087965,0.0,1.0
2024-10-01,45.1846,45.1846,45.1846,45.1846,11,43.6775068999032,43.6775068999032,43.6775068999032,43.6775068999032,11.3795551824663,0.0,1.0
2024-10-02,45.0838,45.0838,45.0838,45.0838,6,43.5800689963805,43.5800689963805,43.5800689963805,43.5800689963805,6.20703009952706,0.0,1.0
2024-10-03,44.6525,44.6525,44.6525,44.6525,6,43.1631546333912,43.1631546333912,43.1631546333912,43.1631546333912,6.20703009952706,0.0,1.0
2024-10-04,44.81,44.82,44.74,44.74,27622,43.3154013576453,43.3250678163282,43.2477361468657,43.2477361468657,28575.0975681894,0.0,1.0
2024-10-07,44.92,44.98,44.77,44.77,18746,43.4217324031562,43.479731155253,43.2767355229141,43.2767355229141,19392.8310409557,0.0,1.0
2024-10-08,44.7351,44.7351,44.675,44.675,318,43.3257899007918,43.3257899007918,43.2675832582887,43.2675832582887,328.343968628718,0.085647,1.0
2024-10-09,44.7948,44.7948,44.72,44.73,419,43.3836091446758,43.3836091446758,43.3111656029249,43.3208505683996,432.629317155449,0.0,1.0
2024-10-10,44.7,44.76,44.69,44.71,5917,43.2917956719755,43.3499054648238,43.2821107065008,43.3014806374502,6109.46937854127,0.0,1.0
2024-10-11,44.98,44.98,44.8608,44.8608,366,43.5629747052675,43.5629747052675,43.4475299168089,43.4475299168089,377.905322383996,0.0,1.0
2024-10-14,45.0,45.0,45.0,45.0,5,43.582344636217,43.582344636217,43.582344636217,43.582344636217,5.16264101617481,0.0,1.0
2024-10-15,44.5898,44.74,44.5898,44.74,1258,43.1850673524442,43.3305355338744,43.1850673524442,43.3305355338744,1298.92047966958,0.0,1.0
2024-10-16,44.7282,44.7282,44.7282,44.7282,1258,43.3191072746142,43.3191072746142,43.3191072746142,43.3191072746142,1298.92047966958,0.0,1.0
2024-10-17,44.7293,44.7293,44.7293,44.7293,8,43.3201726208164,43.3201726208164,43.3201726208164,43.3201726208164,8.26022562587971,0.0,1.0
2024-10-18,44.993,44.993,44.935,44.935,264,43.5755651603847,43.5755651603847,43.5193923606313,43.5193923606313,272.58744565403,0.0,1.0
2024-10-21,44.5166,44.5166,44.5166,44.5166,72,43.1141734051692,43.1141734051692,43.1141734051692,43.1141734051692,74.3420306329174,0.0,1.0
2024-10-22,44.3194,44.39,44.3194,44.39,220,42.9231858860079,42.9915617422593,42.9231858860079,42.9915617422593,227.156204711692,0.0,1.0
2024-10-23,43.91,43.91,43.7315,43.7315,913,42.526683399473,42.526683399473,42.3538067657494,42.3538067657494,942.698249553521,0.0,1.0
2024-10-24,44.107,44.107,44.107,44.107,42,42.7174772193249,42.7174772193249,42.7174772193249,42.7174772193249,43.3661845358684,0.0,1.0
2024-10-25,43.9035,43.9035,43.9035,43.9035,96,42.5203881719145,42.5203881719145,42.5203881719145,42.5203881719145,99.1227075105563,0.0,1.0
2024-10-28,44.2791,44.2791,44.2761,44.2761,160,42.8841554751448,42.8841554751448,42.8812499855023,42.8812499855023,165.204512517594,0.0,1.0
2024-10-29,44.0748,44.075,44.02,44.02,240,42.6862916304963,42.6864853298058,42.6332180196949,42.6332180196949,247.806768776391,0.0,1.0
2024-10-30,43.8418,43.8418,43.7701,43.7701,516,42.4606319349355,42.4606319349355,42.3911907324818,42.3911907324818,532.78455286924,0.0,1.0
2024-10-31,43.44,43.44,43.44,43.44,26,42.0714900221614,42.0714900221614,42.0714900221614,42.0714900221614,26.845733284109,0.0,1.0
2024-11-01,43.6253,43.6253,43.6253,43.6253,30,42.2509524324079,42.2509524324079,42.2509524324079,42.2509524324079,30.9758460970489,0.0,1.0
2024-11-04,43.7033,43.8817,43.7033,43.8817,204,42.3264951631107,42.4992749471796,42.3264951631107,42.4992749471796,210.635753459932,0.0,1.0
2024-11-05,44.1892,44.1892,44.160204,44.1787,940,42.7970876355271,42.7970876355271,42.7690051096366,42.7869184217786,970.576511040864,0.0,1.0
2024-11-06,43.5335,43.5335,43.5335,43.5335,49,42.16204444935,42.16204444935,42.16204444935,42.16204444935,50.5938819585132,0.0,1.0
2024-11-07,44.22,44.22,44.22,44.22,28,42.8418467034685,42.8418467034685,42.8418467034685,42.8418467034685,28.9007149614715,0.015415,1.0
2024-11-08,43.725,43.725,43.725,43.725,123,42.3622737926087,42.3622737926087,42.3622737926087,42.3622737926087,126.956712152179,0.0,1.0
2024-11-11,43.726,43.726,43.726,43.726,51,42.3632426267721,42.3632426267721,42.3632426267721,42.3632426267721,52.6405879655374,0.0,1.0
2024-11-12,43.0401,43.0401,43.0401,43.0401,42,41.6987192741283,41.6987192741283,41.6987192741283,41.6987192741283,43.3510724422073,0.0,1.0
2024-11-13,42.73,42.77,42.52,42.77,2953,41.3982838000725,41.4370371666067,41.1948286257684,41.4370371666067,3047.99326004377,0.0,1.0
2024-11-14,42.716,42.82,42.716,42.81,521,41.3847201217856,41.4854788747743,41.3847201217856,41.4757905331408,537.759731961666,0.0,1.0
2024-11-15,42.71,42.71,42.71,42.71,101,41.3789071168055,41.3789071168055,41.3789071168055,41.3789071168055,104.249007539594,0.0,1.0
2024-11-18,42.97,42.97,42.84,42.84,366,41.6308039992773,41.6308039992773,41.5048555580414,41.5048555580414,377.773631282091,0.0,1.0
2024-11-19,42.94,42.94,42.64,42.64,587,41.6017389743767,41.6017389743767,41.3110887253708,41.3110887253708,605.88284579942,0.0,1.0
2024-11-20,42.85,42.85,42.59,42.61,1124,41.5145438996749,41.5145438996749,41.2626470172031,41.2820237004702,1160.15727202478,0.0,1.0
2024-11-21,42.9034,42.9034,42.9034,42.9034,45,41.5662796439979,41.5662796439979,41.5662796439979,41.5662796439979,46.4475776166507,0.0,1.0
2024-11-22,42.94,42.94,42.8401,42.841,1607,41.6017389743767,41.6017389743767,41.5049524414577,41.5058243922047,1658.69460511017,0.0,1.0
2024-11-25,43.0317,43.16,43.0317,43.16,5087,41.6905810671561,41.8148824903143,41.6905810671561,41.8148824903143,5250.64060746449,0.0,1.0
2024-11-26,42.81,42.81,42.81,42.81,11,41.4757905331408,41.4757905331408,41.4757905331408,41.4757905331408,11.3538523062924,0.0,1.0
2024-11-27,43.0726,43.0726,43.0726,43.0726,11,41.7302063844373,41.7302063844373,41.7302063844373,41.7302063844373,11.3538523062924,0.0,1.0
2024-11-29,43.496,43.496,43.44,43.44,330,42.1404107692009,42.1404107692009,42.0861560560531,42.0861560560531,340.615569188771,0.0,1.0
2024-12-02,43.58,43.58,43.58,43.58,63,42.2217928389226,42.2217928389226,42.2217928389226,42.2217928389226,65.0266086633108,0.0,1.0
2024-12-03,43.6701,43.6701,43.67,43.67,274,42.3090847970407,42.3090847970407,42.3089879136243,42.3089879136243,282.814139265828,0.0,1.0
2024-12-04,43.6851,43.7,43.62,43.6501,743,42.323617309491,42.3380529385249,42.2605462054567,42.2897081137736,766.901114870475,0.0,1.0
2024-12-05,44.0,44.0,44.0,44.0,5,42.6287031875308,42.6287031875308,42.6287031875308,42.6287031875308,5.16084195740563,0.0,1.0
2024-12-06,43.825,43.825,43.76,43.76,101,42.459157208944,42.459157208944,42.3961829883261,42.3961829883261,104.249007539594,0.0,1.0
2024-12-09,43.74,43.74,43.74,43.74,51,42.376806305059,42.376806305059,42.376806305059,42.376806305059,52.6405879655374,0.0,1.0
2024-12-10,43.4352,43.4352,43.4352,43.4352,92,42.0815056520691,42.0815056520691,42.0815056520691,42.0815056520691,94.9594920162634,0.0,1.0
2024-12-11,43.6089,43.6089,43.5,43.56,866,42.2497921462435,42.2497921462435,42.1442861058543,42.2024161556555,893.857827022654,0.0,1.0
2024-12-12,43.105,43.18,43.105,43.18,190,41.8674950295552,41.9403418484212,41.8674950295552,41.9403418484212,195.615954434784,0.109305,1.0
2024-12-13,43.06,43.0752,43.0119,43.0299,1559,41.8237869382356,41.8385505601925,41.7770678450696,41.7945510815974,1605.08038402015,0.0,1.0
2024-12-16,42.9052,42.98,42.9052,42.98,2896,41.6734311040963,41.7460836647786,41.6734311040963,41.7460836647786,2981.59896864807,0.0,1.0
2024-12-17,42.65,42.65,42.65,42.65,76,41.4255576617685,41.4255576617685,41.4255576617685,41.4255576617685,78.2463817739134,0.0,1.0
2024-12-18,41.7418,41.7418,41.7418,41.7418,78,40.5434312498477,40.5434312498477,40.5434312498477,40.5434312498477,80.3054970837534,0.0,1.0
2024-12-19,41.6641,41.6641,41.6641,41.6641,78,40.4679619455026,40.4679619455026,40.4679619455026,40.4679619455026,80.3054970837533,0.0,1.0
2024-12-20,41.77,41.99,41.77,41.77,1363,40.5708216537414,40.7845056557481,40.5708216537414,40.5708216537414,1403.28708365584,0.0,1.0
2024-12-23,41.9394,41.9394,41.68,41.68,361,40.7353583352866,40.7353583352866,40.4834054711022,40.4834054711022,371.670313426089,0.0,1.0
2024-12-24,42.0211,42.0211,41.9301,41.9301,145,40.8147128033045,40.8147128033045,40.7263253297472,40.7263253297472,149.285859963388,0.0,1.0
2024-12-26,42.0971,42.0971,42.0971,42.0971,6,40.9377656497329,40.9377656497329,40.9377656497329,40.9377656497329,6.16991660368372,0.05069,1.0
2024-12-27,42.07,42.09,42.01,42.09,757,40.9114119709971,40.9308611803962,40.8530643427998,40.9308611803962,778.437811498096,0.0,1.0
2024-12-30,41.91,41.91,41.78,41.78,217,40.7558182958044,40.7558182958044,40.6293984347102,40.6293984347102,223.145317166561,0.0,1.0
2024-12-31,41.8138,41.8138,41.8138,41.8138,2,40.6622675985947,40.6622675985947,40.6622675985947,40.6622675985947,2.05663886789457,0.0,1.0
2025-01-02,41.665,41.665,41.665,41.665,34,40.5175654806654,40.5175654806654,40.5175654806654,40.5175654806654,34.9628607542078,0.0,1.0
2025-01-03,41.96,41.96,41.96,41.96,126,40.8044413193021,40.8044413193021,40.8044413193021,40.8044413193021,129.568248677358,0.0,1.0
2025-01-06,42.26,42.4,42.26,42.32,2043,41.0961794602885,41.2323239260822,41.0961794602885,41.1545270884858,2100.85660355431,0.0,1.0
2025-01-07,42.1775,42.46,42.1775,42.36,612,41.0159514715173,41.2906715542795,41.0159514715173,41.193425507284,629.331493575739,0.0,1.0
2025-01-08,42.02,42.02,42.02,42.02,3,40.8682784868523,40.8682784868523,40.8682784868523,40.8682784868523,3.08454392177431,0.005645,1.0
2025-01-10,41.47,41.5,41.47,41.5,3394,40.3333533757678,40.3625311090997,40.3333533757678,40.3625311090997,3489.64735683401,0.0,1.0
2025-01-13,41.2972,41.2972,41.2151,41.2151,754,40.1652896317762,40.1652896317762,40.085439901558,40.085439901558,775.24870567261,0.0,1.0
2025-01-14,41.455,41.455,41.41,41.42,2624,40.3187645091019,40.3187645091019,40.2749979091041,40.2847238202147,2697.94775024526,0.0,1.0
2025-01-15,42.05,42.05,41.91,41.91,163,40.8974562201842,40.8974562201842,40.7612934646354,40.7612934646354,167.593553083071,0.0,1.0
2025-01-16,42.03,42.03,42.01,42.01,109,40.8780043979629,40.8780043979629,40.8585525757417,40.8585525757417,112.071762491133,0.0,1.0
2025-01-17,42.2725,42.3891,42.2725,42.3891,199,41.1138577423956,41.2272618659455,41.1138577423956,41.2272618659455,204.608080144363,0.0,1.0
2025-01-21,43.01,43.01,43.01,43.01,19,41.8311436868043,41.8311436868043,41.8311436868043,41.8311436868043,19.535444837904,0.0,1.0
2025-01-22,42.98,42.98,42.98,42.98,109,41.8019659534724,41.8019659534724,41.8019659534724,41.8019659534724,112.071762491133,0.0,1.0
2025-01-23,43.2614,43.2614,43.05,43.05,1806,42.0756530921255,42.0756530921255,41.8700473312468,41.8700473312468,1856.89544090813,0.0,1.0
2025-01-24,43.48,43.48,43.48,43.48,150,42.2882615090037,42.2882615090037,42.2882615090037,42.2882615090037,154.227196088716,0.0,1.0
2025-01-27,43.63,43.63,43.63,43.63,84,42.4341501756631,42.4341501756631,42.4341501756631,42.4341501756631,86.3672298096808,0.0,1.0
2025-01-28,43.47,43.47,43.39,43.39,215,42.2785355978931,42.2785355978931,42.2007283090081,42.2007283090081,221.058981060492,0.0,1.0
2025-01-29,43.5121,43.61,43.5,43.55,4275,42.3194816836689,42.4146983534419,42.307713331225,42.3563428867781,4395.47508852839,0.0,1.0
2025-01-30,43.96,43.96,43.95,43.95,525,42.7551052423138,42.7551052423138,42.7453793312032,42.7453793312032,539.795186310504,0.0,1.0
2025-01-31,43.47,43.68,43.47,43.5388,20149,42.2785355978931,42.4827797312163,42.2785355978931,42.3454498663342,20716.8251599435,0.0,1.0
2025-02-03,42.994,43.1734,42.67,42.67,5178,41.8155822290273,41.9900650743519,41.500462709043,41.500462709043,5323.92280898246,0.0,1.0
2025-02-04,43.52,43.56,43.4668,43.4668,6465,42.3271651534463,42.3660687978888,42.2754233063377,42.2754233063377,6647.19215142363,0.0,1.0
2025-02-05,43.855,43.855,43.7,43.7,100,42.6529831756522,42.6529831756522,42.5022315534375,42.5022315534375,102.81813072581,0.0,1.0
2025-02-06,43.99,43.99,43.89,43.94,2583,42.7842829756457,42.7842829756457,42.6870238645394,42.7356534200926,2655.79231664768,0.0,1.0
2025-02-07,43.77,43.77,43.63,43.67,317,42.5749171775317,42.5749171775317,42.438739695127,42.4776475472426,325.898226463782,0.004734,1.0
2025-02-10,44.03,44.03,44.03,44.03,40,42.8278182162833,42.8278182162833,42.8278182162833,42.8278182162833,41.1228046011082,0.0,1.0
2025-02-11,44.155,44.2399,44.14,44.2399,2469,42.9494052541447,43.0319871702601,42.9348148096013,43.0319871702601,2538.3051140034,0.0,1.0
2025-02-12,44.34,44.34,44.24,44.24,204,43.1293540701795,43.1293540701795,43.0320844398904,43.0320844398904,209.726303465652,0.0,1.0
2025-02-13,44.82,44.82,44.7,44.7,3195,43.5962482955671,43.5962482955671,43.4795247392202,43.4795247392202,3284.68401751351,0.0,1.0
2025-02-14,44.8644,44.9,44.8644,44.9,117,43.6394360114154,43.6740639997983,43.6394360114154,43.6740639997983,120.284203458242,0.0,1.0
2025-02-18,45.0938,45.0938,45.0504,45.085,413,43.8625725432986,43.8625725432986,43.8203575237531,43.8540128158331,424.592957506442,0.0,1.0
2025-02-19,44.78,44.78,44.68,44.705,727,43.5573404434514,43.5573404434514,43.4600708131623,43.4843882207346,747.406973625142,0.0,1.0
2025-02-20,44.945,44.945,44.84,44.84,933,43.7178353334284,43.7178353334284,43.6157022216249,43.6157022216249,959.189417320849,0.0,1.0
2025-02-21,44.6329,44.87,44.54,44.87,2591,43.4142568172962,43.6448831107116,43.3238933307576,43.6448831107116,2663.72966803678,0.0,1.0
2025-02-24,44.71,44.8567,44.71,44.73,489,43.4892517022491,43.6319462498831,43.4892517022491,43.5087056283069,502.726286248547,0.0,1.0
2025-02-25,45.0828,45.0828,44.85,44.93,1719,43.8518728839668,43.8518728839668,43.6254291846538,43.703244888885,1767.25252773262,0.0,1.0
2025-02-26,45.0779,45.0779,45.0779,45.0779,24,43.8471066720826,43.8471066720826,43.8471066720826,43.8471066720826,24.6736827606649,0.0,1.0
2025-02-27,44.6516,44.8675,44.6516,44.8675,1114,43.4324462381602,43.6424513699544,43.4324462381602,43.6424513699544,1145.27010814086,0.0,1.0
2025-02-28,44.72,44.76,44.62,44.76,768,43.498978665278,43.5378865173936,43.4017090349889,43.5378865173936,789.557848341277,0.0,1.0
2025-03-03,45.1436,45.1436,45.1436,45.1436,86,43.9110128191825,43.9110128191825,43.9110128191825,43.9110128191825,88.4140298923827,0.0,1.0
2025-03-04,45.1459,45.1459,45.1459,45.1459,140,43.9132500206792,43.9132500206792,43.9132500206792,43.9132500206792,143.929816103879,0.0,1.0
2025-03-05,46.09,46.09,45.89,45.89,414,44.8315726002384,44.8315726002384,44.6370333396602,44.6370333396602,425.62102762147,0.0,1.0
2025-03-06,45.87,45.95,45.87,45.95,207,44.6175794136024,44.6953951178337,44.6175794136024,44.6953951178337,212.810513810735,0.0,1.0
2025-03-07,46.39,46.39,46.39,46.39,39,45.1233814911057,45.1233814911057,45.1233814911057,45.1233814911057,40.0947344860804,0.0,1.0
2025-03-10,45.509,45.65,45.45,45.65,3816,44.3565135620843,44.4939428268947,44.2990076995041,44.4939428268947,3915.14864568719,0.092606,1.0
2025-03-11,45.39,45.5324,45.39,45.5324,402,44.240527161287,44.379320971989,44.240527161287,44.379320971989,412.444904498493,0.0,1.0
2025-03-12,45.45,45.52,45.27,45.33,13815,44.2990076995041,44.3672349940908,44.1235660848526,44.1820466230698,14173.9461583251,0.0,1.0
2025-03-13,45.2092,45.2092,45.2092,45.2092,237,44.0643058061259,44.0643058061259,44.0643058061259,44.0643058061259,243.157816831201,0.0,1.0
2025-03-14,45.86,45.86,45.795,45.795,235,44.6986247106548,44.6986247106548,44.6352707942528,44.6352707942528,241.105852132204,0.0,1.0
2025-03-17,46.3729,46.3729,46.3729,46.3729,114,45.1985358448479,45.1985358448479,45.1985358448479,45.1985358448479,116.961987842856,0.0,1.0
2025-03-18,46.32,46.32,46.26,46.26,1378,45.1469755036531,45.1469755036531,45.0884949654359,45.0884949654359,1413.80367760926,0.0,1.0
2025-03-19,46.4905,46.4905,46.46,46.46,105,45.3131576997535,45.3131576997535,45.2834300928264,45.2834300928264,107.728146697368,0.0,1.0
2025-03-20,46.12,46.12,45.8,45.8,403,44.9520403762625,44.9520403762625,44.6401441724376,44.6401441724376,413.470886847992,0.0,1.0
2025-03-21,45.95,45.95,45.95,45.95,19,44.7863455179805,44.7863455179805,44.7863455179805,44.7863455179805,19.4936646404761,0.0,1.0
2025-03-24,45.915,45.915,45.915,45.915,251,44.7522318706872,44.7522318706872,44.7522318706872,44.7522318706872,257.521569724184,0.0,1.0
2025-03-25,46.31,46.31,46.31,46.31,45,45.1372287472835,45.1372287472835,45.1372287472835,45.1372287472835,46.1692057274433,0.0,1.0
2025-03-26,45.87,45.87,45.87,45.87,83,44.7083714670243,44.7083714670243,44.7083714670243,44.7083714670243,85.1565350083954,0.0,1.0
2025-03-27,45.98,45.98,45.98,45.98,66,44.8155857870891,44.8155857870891,44.8155857870891,44.8155857870891,67.7148350669168,0.0,1.0
2025-03-28,45.5946,45.5946,45.5946,45.5946,57,44.4399457966075,44.4399457966075,44.4399457966075,44.4399457966075,58.4809939214282,0.0,1.0
2025-03-31,45.33,45.33,45.09,45.1699,578,44.1820466230698,44.1820466230698,43.9481244702011,44.0260010535937,593.017798010271,0.0,1.0
2025-04-01,45.4,45.4,45.39,45.39,132,44.2502739176565,44.2502739176565,44.240527161287,44.240527161287,135.429670133834,0.0,1.0
2025-04-02,45.65,45.65,45.29,45.29,401,44.4939428268947,44.4939428268947,44.1430595975917,44.1430595975917,411.418922148994,0.0,1.0
2025-04-03,45.12,45.12,45.01,45.01,239,43.9773647393097,43.9773647393097,43.8701504192449,43.8701504192449,245.209781530199,0.0,1.0
2025-04-04,42.4772,42.565,42.4772,42.53,2283,41.4014919659709,41.4870684868953,41.4014919659709,41.452954839602,2342.31770390562,0.0,1.0
2025-04-07,41.38,42.75,41.2823,42.75,3995,40.3320778571063,41.6673834797316,40.236852047376,41.6673834797316,4098.79948624746,0.0,1.0
2025-04-08,41.24,42.2,41.19,42.2,650,40.1956232679329,41.1313118794076,40.1468894860853,41.1313118794076,666.888527174181,0.0,1.0
2025-04-09,43.74,43.74,41.2,41.49,7124,42.6323123603149,42.6323123603149,40.1566362424548,40.4392921771711,7309.09825782901,0.0,1.0
2025-04-10,43.09,43.09,42.75,43.03,3331,42.1995943898577,42.1995943898577,41.8666201013325,42.1408342212944,3401.28363969529,0.206039,1.0
2025-04-11,44.23,44.23,43.68,43.78,1234,43.3160375925599,43.3160375925599,42.7774027140632,42.8753363283353,1260.03722947583,0.0,1.0
2025-04-14,44.94,44.95,44.63,44.95,621,44.0113662538919,44.0211596153192,43.7077720496484,44.0211596153192,634.103014185162,0.0,1.0
2025-04-15,45.11,45.11,45.0764,45.0764,700,44.1778533981546,44.1778533981546,44.1449477037591,44.1449477037591,714.769903268298,0.0,1.0
2025-04-16,45.31,45.37,45.31,45.37,459,44.3737206266988,44.4324807952621,44.3737206266988,44.4324807952621,468.684836571641,0.0,1.0
2025-04-17,45.6236,45.8878,45.6236,45.8878,1414,44.6808404410562,44.9395810499631,44.6808404410562,44.9395810499631,1443.83520460196,0.0,1.0
2025-04-21,45.4046,45.76,45.24,45.76,831,44.4663658258002,44.8144218909233,44.3051670967083,44.8144218909233,848.533985165652,0.0,1.0
2025-04-22,46.38,46.38,46.23,46.23,1373,45.4216102994105,45.4216102994105,45.2747098780023,45.2747098780023,1401.97011026768,0.0,1.0
2025-04-23,46.2291,46.75,46.206,46.75,332,45.2738284754739,45.7839646722174,45.251205810577,45.7839646722174,339.005154121536,0.0,1.0
2025-04-24,46.735,46.735,46.53,46.53,215,45.7692746300765,45.7692746300765,45.5685107208187,45.5685107208187,219.536470289549,0.0,1.0
2025-04-25,46.87,46.87,46.71,46.71,3956,45.9014850093439,45.9014850093439,45.7447912265085,45.7447912265085,4039.4710533277,0.0,1.0
2025-04-28,47.2,47.2,46.8745,46.92,1481,46.2246659364419,46.2246659364419,45.9058920219862,45.95045181648,1512.24889534336,0.0,1.0
2025-04-29,47.33,47.44,47.24,47.25,7315,46.3519796349957,46.459706610695,46.2638393821508,46.273632743578,7469.34548915371,0.0,1.0
2025-04-30,47.44,47.44,46.99,47.15,876,46.459706610695,46.459706610695,46.0190053464705,46.1756991293059,894.483478947185,0.0,1.0
2025-05-01,47.24,47.32,47.24,47.32,521,46.2638393821508,46.3421862735685,46.2638393821508,46.3421862735685,531.993028003976,0.0,1.0
2025-05-02,47.9,47.9,47.9,47.9,182,46.9102012363468,46.9102012363468,46.9102012363468,46.9102012363468,185.840174849757,0.0,1.0
2025-05-05,48.12,48.12,48.065,48.065,553,47.1256551877454,47.1256551877454,47.0717916998958,47.0717916998958,564.668223581956,0.0,1.0
2025-05-06,48.22,48.22,48.1,48.1,508,47.2235888020176,47.2235888020176,47.106068464891,47.106068464891,518.718729800422,0.0,1.0
2025-05-07,48.05,48.0829,48.05,48.0829,458,47.057101657755,47.0893218168505,47.057101657755,47.0893218168505,467.663736709829,0.0,1.0
2025-05-08,47.66,47.84,47.66,47.772,4400,46.8730618718063,47.0500898016621,46.8730618718063,46.9832125837166,4473.8703132627,0.202077,1.0
2025-05-09,47.86,47.93,47.8576,47.8576,1226,47.0697595716461,47.13860376659,47.067399199248,47.067399199248,1246.5829554682,0.0,1.0
2025-05-12,47.77,47.77,47.77,47.77,170,46.9812456067182,46.9812456067182,46.9812456067182,46.9812456067182,172.85408028515,0.0,1.0
2025-05-13,47.93,47.93,47.93,47.93,148,47.13860376659,47.13860376659,47.13860376659,47.13860376659,150.484728718836,0.0,1.0
2025-05-14,47.78,47.8,47.71,47.76,1741,46.9910804917102,47.0107502616942,46.9222362967663,46.9714107217262,1770.22913986144,0.0,1.0
2025-05-15,48.2358,48.2358,48.15,48.15,630,47.4393545496449,47.4393545496449,47.3549712364137,47.3549712364137,640.576885762614,0.0,1.0
2025-05-16,48.3802,48.3802,48.3292,48.3292,907,47.5813702889292,47.5813702889292,47.5312123754701,47.5312123754701,922.227357756651,0.0,1.0
2025-05-19,48.88,48.88,48.5689,48.65,2020,48.0729178408287,48.0729178408287,47.766954568728,47.846715486013,2053.9131892706,0.0,1.0
2025-05-20,49.085,49.1364,49.085,49.13,856,48.2745329831644,48.3250842920232,48.2745329831644,48.3187899656283,870.371133671106,0.0,1.0
2025-05-21,48.9658,49.55,48.9658,49.235,1055,48.1573011540599,48.7318551352917,48.1573011540599,48.4220562580442,1072.71208647549,0.0,1.0
2025-05-22,48.91,48.91,48.91,48.91,139,48.1024224958046,48.1024224958046,48.1024224958046,48.1024224958046,141.333630350799,0.0,1.0
2025-05-23,49.0118,49.0118,49.0118,49.0118,65,48.2025416250231,48.2025416250231,48.2025416250231,48.2025416250231,66.0912659913807,0.0,1.0
2025-05-27,49.5223,49.5223,49.5223,49.5223,49,48.7046125038639,48.7046125038639,48.7046125038639,48.7046125038639,49.8226466704255,0.0,1.0
2025-05-28,49.0819,49.0819,49.0819,49.0819,58,48.2714841688169,48.2714841688169,48.2714841688169,48.2714841688169,58.9737450384628,0.0,1.0
2025-05-29,49.42,49.42,49.2183,49.2183,268,48.6040016303959,48.6040016303959,48.4056320001076,48.4056320001076,272.499373626001,0.0,1.0
2025-05-30,49.3515,49.3515,49.3515,49.3515,62,48.5366326682008,48.5366326682008,48.5366326682008,48.5366326682008,63.0408998687016,0.0,1.0
2025-06-02,49.9,49.9,49.57,49.58,1009,49.0760761100113,49.0760761100113,48.7515249052757,48.7613597902677,1025.93980592774,0.0,1.0
2025-06-03,49.4,49.4,49.37,49.37,157,48.584331860412,48.584331860412,48.554827205436,48.554827205436,159.635827086873,0.0,1.0
2025-06-04,49.79,49.805,49.71,49.71,2662,48.9678923750994,48.9826447025874,48.8892132951635,48.8892132951635,2706.69153952393,0.0,1.0
2025-06-05,49.72,49.94,49.72,49.89,1019,48.8990481801555,49.1154156499792,48.8990481801555,49.0662412250193,1036.10769300334,0.0,1.0
2025-06-06,49.7997,49.81,49.7997,49.81,138,48.9774322135416,48.9875621450834,48.9774322135416,48.9875621450834,140.316841643239,0.0,1.0
2025-06-09,49.5628,49.61,49.43,49.61,1495,49.0078229916554,49.0544944719835,48.8765100131051,49.0544944719835,1511.92975890026,0.267801,1.0
2025-06-10,49.67,49.88,49.57,49.88,1667,49.113822624943,49.3214711603011,49.0149423700105,49.3214711603011,1685.87753049279,0.0,1.0
2025-06-11,49.52,49.81,49.52,49.68,1657,48.9655022425443,49.2522549818484,48.9655022425443,49.1237106504362,1675.76428795835,0.0,1.0
2025-06-12,50.12,50.25,50.12,50.25,314,49.5587837721389,49.6873281035511,49.5587837721389,49.6873281035511,317.555815581726,0.0,1.0
2025-06-13,49.5084,49.56,49.5084,49.56,511,48.9540321329721,49.0050543445173,48.9540321329721,49.0050543445173,516.786693510389,0.0,1.0
2025-06-16,49.86,50.1,49.86,50.09,780,49.3016951093146,49.5390077211525,49.3016951093146,49.5291196956592,788.832917687091,0.0,1.0
2025-06-17,49.1838,49.1838,49.1,49.11,624,48.6330668254614,48.6330668254614,48.5502051718281,48.5600931973213,631.066334149673,0.0,1.0
2025-06-18,49.33,49.3501,49.33,49.3501,244,48.7776297581727,48.7975046894141,48.7776297581727,48.7975046894141,246.763117840577,0.0,1.0
2025-06-20,48.9331,49.0846,48.9331,49.0846,329,48.3851740263458,48.5349776125685,48.3851740263458,48.5349776125685,332.725679383401,0.0,1.0
2025-06-23,49.3124,49.3124,49.3124,49.3124,22,48.7602268333046,48.7602268333046,48.7602268333046,48.7602268333046,22.2491335757897,0.0,1.0
2025-06-24,49.67,49.67,49.67,49.67,14,49.113822624943,49.113822624943,49.113822624943,49.113822624943,14.1585395482298,0.0,1.0
2025-06-25,49.6,49.6,49.6,49.6,15,49.0446064464903,49.0446064464903,49.0446064464903,49.0446064464903,15.1698638016748,0.0,1.0
2025-06-26,49.984,49.984,49.78,49.78,741,49.4243066254308,49.4243066254308,49.2225909053686,49.2225909053686,749.391271802736,0.0,1.0
2025-06-27,50.1888,50.1888,50.1888,50.1888,272,49.6268133875325,49.6268133875325,49.6268133875325,49.6268133875325,275.080196937036,0.0,1.0
2025-06-30,50.51,50.51,49.85,50.07,1737,49.9444167663755,49.9444167663755,49.2918070838214,49.5093436446727,1756.67022823394,0.0,1.0
2025-07-01,50.416,50.416,50.26,50.27,330,49.851469326739,49.851469326739,49.6972161290444,49.7071041545376,333.737003636846,0.0,1.0
2025-07-02,50.525,50.525,50.525,50.525,108,49.9592488046153,49.9592488046153,49.9592488046153,49.9592488046153,109.223019372059,0.0,1.0
2025-07-03,50.5199,50.55,50.39,50.55,731,49.9542059116138,49.9839688683484,49.8257604604565,49.9839688683484,739.278029268286,0.0,1.0
2025-07-07,50.15,50.62,50.15,50.62,450,49.5884478486187,50.0531850468011,49.5884478486187,50.0531850468011,455.095914050244,0.0,1.0
2025-07-08,50.3188,50.4,50.145,50.145,9710,49.7553577189446,49.8356484859498,49.5835038358721,49.5835038358721,9819.95850095084,0.0,1.0
2025-07-09,50.575,50.62,50.46,50.46,1197,50.0086889320815,50.0531850468011,49.8949766389092,49.8949766389092,1210.55513137365,0.0,1.0
2025-07-10,50.5556,50.5556,50.48,50.48,204,50.0747953265166,50.0747953265166,49.9999143137963,49.9999143137963,205.958752956473,0.086255,1.0
2025-07-11,50.155,50.165,50.155,50.165,363,49.6780051982657,49.6879100941282,49.6780051982657,49.6879100941282,366.485428054901,0.0,1.0
2025-07-14,50.12,50.12,50.12,50.12,92,49.643338062747,49.643338062747,49.643338062747,49.643338062747,92.8833591764488,0.0,1.0
2025-07-15,49.6646,50.315,49.6,50.315,3315,49.1922691051697,49.8364835320654,49.1282834778981,49.8364835320654,3346.82973554269,0.0,1.0
2025-07-16,49.9149,49.9149,49.695,49.695,4281,49.4401886486076,49.4401886486076,49.2223799885916,49.2223799885916,4322.1050068954,0.0,1.0
2025-07-17,49.974,50.03,49.68,49.87,6928,49.4987265831548,49.5541939999847,49.2075226447979,49.395715666185,6994.52078667866,0.0,1.0
2025-07-18,49.9351,49.9983,49.83,49.83,1700,49.4601965382498,49.5227954801006,49.3560960827351,49.3560960827351,1716.32294130394,0.0,1.0
2025-07-21,50.25,50.3,49.87,50.2762,11540,49.7721017089593,49.8216261882717,49.395715666185,49.798052536119,11650.8039662632,0.0,1.0
2025-07-22,50.5689,50.5689,50.56,50.56,875,50.0879688380137,50.0879688380137,50.0791534806961,50.0791534806961,883.401513906442,0.0,1.0
2025-07-23,51.4247,51.4247,51.1,51.1,133,50.9356298259247,50.9356298259247,50.61401785727,50.61401785727,134.277030113779,0.0,1.0
2025-07-24,51.1605,51.2017,51.1605,51.2017,213,50.673942477238,50.7147506481914,50.673942477238,50.7147506481914,215.045168528082,0.0,1.0
2025-07-25,51.0597,51.0597,50.76,50.76,592,50.5741011269442,50.5741011269442,50.2772513979457,50.2772513979457,597.684224265844,0.0,1.0
2025-07-28,50.2713,50.2713,50.2094,50.2094,474,49.7931991371463,49.7931991371463,49.7318878317576,49.7318878317576,478.551220104747,0.0,1.0
2025-07-29,50.345,50.345,50.345,50.345,60,49.8661982196528,49.8661982196528,49.8661982196528,49.8661982196528,60.5761038107274,0.0,1.0
2025-07-30,49.8785,50.095,49.8785,50.095,600,49.4041348276681,49.6185758230908,49.4041348276681,49.6185758230908,605.761038107275,0.0,1.0
2025-07-31,49.54,49.54,49.54,49.54,41,49.0688541027232,49.0688541027232,49.0688541027232,49.0688541027232,41.3936709373304,0.0,1.0
2025-08-01,49.542,49.542,49.542,49.542,138,49.0708350818957,49.0708350818957,49.0708350818957,49.0708350818957,139.325038764673,0.0,1.0
2025-08-04,50.0847,50.0847,50.0,50.0,1694,49.6083737803525,49.6083737803525,49.5244793123973,49.5244793123973,1710.26533092287,0.0,1.0
2025-08-05,50.1927,50.1927,50.09,50.09,171,49.7153466556672,49.7153466556672,49.6136233751596,49.6136233751596,172.641895860573,0.0,1.0
2025-08-06,50.555,50.555,50.555,50.555,45,50.0908056001887,50.0908056001887,50.0908056001887,50.0908056001887,45.4170176091444,0.016764,1.0
2025-08-07,50.8605,50.8605,50.8605,50.8605,233,50.393500508919,50.393500508919,50.393500508919,50.393500508919,235.15922450957,0.0,1.0
2025-08-08,50.975,50.975,50.975,50.975,7,50.5069491735658,50.5069491735658,50.5069491735658,50.5069491735658,7.06486940586691,0.0,1.0
2025-08-11,50.7764,50.7764,50.7764,50.7764,9,50.3101727124404,50.3101727124404,50.3101727124404,50.3101727124404,9.08340352182887,0.0,1.0
2025-08-12,51.2318,51.2318,51.2318,51.2318,31,50.761391244145,50.761391244145,50.761391244145,50.761391244145,31.2872787974106,0.0,1.0
2025-08-13,51.4649,51.4649,51.39,51.39,60149,50.9923509273693,50.9923509273693,50.9181386567837,50.9181386567837,60706.4042704983,0.0,1.0
2025-08-14,51.4087,51.4087,51.4087,51.4087,17,50.9366669539793,50.9366669539793,50.9366669539793,50.9366669539793,17.1575399856768,0.0,1.0
2025-08-15,51.57,51.57,51.57,51.57,11,51.0964859025167,51.0964859025167,51.0964859025167,51.0964859025167,11.1019376377909,0.0,1.0
2025-08-18,51.49,51.49,51.49,51.49,39,51.0172204599687,51.0172204599687,51.0172204599687,51.0172204599687,39.3614152612585,0.0,1.0
2025-08-19,51.49,51.49,51.49,51.49,8,51.0172204599687,51.0172204599687,51.0172204599687,51.0172204599687,8.07413646384789,0.0,1.0
2025-08-20,51.7178,51.7178,51.7178,51.7178,3,51.2429288076242,51.2429288076242,51.2429288076242,51.2429288076242,3.02780117394296,0.0,1.0
2025-08-21,51.4872,51.4872,51.4872,51.4872,135,51.0144461694795,51.0144461694795,51.0144461694795,51.0144461694795,136.251052827433,0.0,1.0
2025-08-22,52.16,52.16,52.16,52.16,8,51.6810685413084,51.6810685413084,51.6810685413084,51.6810685413084,8.07413646384789,0.0,1.0
2025-08-25,51.539,51.539,51.539,51.539,196,51.0657705435294,51.0657705435294,51.0657705435294,51.0657705435294,197.816343364273,0.0,1.0
2025-08-26,51.51,51.51,51.36,51.37,22735,51.0370368206057,51.0370368206057,50.8884141158282,50.8983222961467,22945.6865631977,0.0,1.0
2025-08-27,51.3938,51.41,51.18,51.18,192424,50.9219037653047,50.9379550174207,50.7100668700951,50.7100668700951,194207.204364933,0.0,1.0
2025-08-28,51.554,51.554,51.5,51.5,297,51.0806328140071,51.0806328140071,51.0271286402872,51.0271286402872,299.752316220353,0.0,1.0
2025-08-29,51.35,51.41,51.33,51.33,105449,50.8785059355097,50.9379550174207,50.8586895748727,50.8586895748727,106426.201997037,0.0,1.0
2025-09-02,50.8489,50.8489,50.8489,50.8489,220,50.3820070197495,50.3820070197495,50.3820070197495,50.3820070197495,222.038752755817,0.0,1.0
2025-09-03,50.905,50.905,50.905,50.905,119,50.4375919113363,50.4375919113363,50.4375919113363,50.4375919113363,120.102779899737,0.0,1.0
2025-09-04,51.2639,51.2639,51.15,51.17,2683,50.7931965029674,50.7931965029674,50.6803423291396,50.7001586897766,2707.86351656298,0.0,1.0
2025-09-05,51.49,51.5205,51.49,51.5205,321,51.0172204599687,51.0474404099402,51.0172204599687,51.0474404099402,323.974725611897,0.0,1.0
2025-09-08,51.6191,51.6191,51.51,51.51,118334,51.4842455117354,51.4842455117354,51.3754305346178,51.3754305346178,118643.956392595,0.342253,1.0
2025-09-09,51.4599,51.6499,51.4564,51.6499,1563,51.3254614204694,51.5149650469804,51.3219705641916,51.5149650469804,1567.09402066715,0.0,1.0
2025-09-10,51.51,51.51,51.51,51.51,36,51.3754305346178,51.3754305346178,51.3754305346178,51.3754305346178,36.0942960614314,0.0,1.0
2025-09-11,51.97,51.97,51.97,51.97,4,51.8342287882758,51.8342287882758,51.8342287882758,51.8342287882758,4.01047734015905,0.0,1.0
2025-09-12,51.8341,51.89,51.8341,51.89,194,51.6986838259451,51.7544377876397,51.6986838259451,51.7544377876397,194.508150997714,0.0,1.0
2025-09-15,52.0858,52.0858,52.0858,52.0858,60,51.9497262616967,51.9497262616967,51.9497262616967,51.9497262616967,60.1571601023857,0.0,1.0
2025-09-16,51.9859,51.9859,51.9859,51.9859,50,51.8500872496523,51.8500872496523,51.8500872496523,51.8500872496523,50.1309667519881,0.0,1.0
2025-09-17,51.7397,51.7397,51.7397,51.7397,9,51.6045304451945,51.6045304451945,51.6045304451945,51.6045304451945,9.02357401535785,0.0,1.0
2025-09-18,51.6847,51.6847,51.6847,51.6847,118,51.5496741322571,51.5496741322571,51.5496741322571,51.5496741322571,118.309081534692,0.0,1.0
2025-09-19,51.5046,51.5046,51.5046,51.5046,75,51.3700446420749,51.3700446420749,51.3700446420749,51.3700446420749,75.1964501279821,0.0,1.0
2025-09-22,51.6058,51.6058,51.59,51.59,397,51.4709802578797,51.4709802578797,51.455221535254,51.455221535254,398.039876010785,0.0,1.0
2025-09-23,51.5538,51.5538,51.5538,51.5538,9,51.4191161074661,51.4191161074661,51.4191161074661,51.4191161074661,9.02357401535786,0.0,1.0
2025-09-24,51.1986,51.1986,51.1986,51.1986,180,51.0648440646415,51.0648440646415,51.0648440646415,51.0648440646415,180.471480307157,0.0,1.0
2025-09-25,50.8637,50.8637,50.8637,50.8637,3,50.7308189882283,50.7308189882283,50.7308189882283,50.7308189882283,3.00785800511929,0.0,1.0
2025-09-26,51.2008,51.2008,51.08,51.08,302,51.067038317159,51.067038317159,50.9465539061984,50.9465539061984,302.791039182008,0.0,1.0
2025-09-29,51.3859,51.3859,51.3859,51.3859,60,51.251654744881,51.251654744881,51.251654744881,51.251654744881,60.1571601023857,0.0,1.0
2025-09-30,51.5986,51.5986,51.34,51.34,685,51.4637990678224,51.4637990678224,51.205874658266,51.205874658266,686.794244502237,0.0,1.0
2025-10-01,51.83,51.94,51.71,51.72,2471,51.6945945371625,51.8043071630373,51.5749080362083,51.5848819112878,2477.47237688325,0.0,1.0
2025-10-02,51.835,51.835,51.835,51.835,120,51.6995814747023,51.6995814747023,51.6995814747023,51.6995814747023,120.314320204771,0.0,1.0
2025-10-03,52.1626,52.1626,52.1626,52.1626,45,52.0263256223074,52.0263256223074,52.0263256223074,52.0263256223074,45.1178700767893,0.0,1.0
2025-10-06,52.1938,52.1938,52.1938,52.1938,15,52.0574441125556,52.0574441125556,52.0574441125556,52.0574441125556,15.0392900255964,0.0,1.0
2025-10-07,51.7931,51.7931,51.7931,51.7931,8,51.6577909381191,51.6577909381191,51.6577909381191,51.6577909381191,8.02095468031809,0.0,1.0
2025-10-08,51.9079,51.9079,51.9079,51.9079,45,51.772291024032,51.772291024032,51.772291024032,51.772291024032,45.1178700767893,0.0,1.0
2025-10-09,51.4549,51.4549,51.4549,51.4549,66,51.4287099779051,51.4287099779051,51.4287099779051,51.4287099779051,66.0336104378081,0.108519,1.0
2025-10-10,50.7653,51.48,50.7653,51.48,1240,50.7394609773092,51.4537972022598,50.7394609773092,51.4537972022598,1240.63146883155,0.0,1.0
2025-10-13,51.1031,51.1031,51.02,51.02,187,51.0770890405362,51.0770890405362,50.9940313375931,50.9940313375931,187.095229573789,0.0,1.0
2025-10-14,51.3271,51.47,50.95,51.0,9526,51.3009750268086,51.4438022921583,50.924066966883,50.9740415173902,9530.85110652363,0.0,1.0
2025-10-15,51.5851,51.5851,51.4701,51.4701,274,51.558843707426,51.558843707426,51.4439022412593,51.4439022412593,274.139534241809,0.0,1.0
2025-10-16,51.7901,51.7901,51.7901,51.7901,25,51.7637393645057,51.7637393645057,51.7637393645057,51.7637393645057,25.0127312264424,0.0,1.0
2025-10-17,51.8227,51.8227,51.8227,51.8227,10,51.7963227714364,51.7963227714364,51.7963227714364,51.7963227714364,10.005092490577,0.0,1.0
2025-10-20,52.145,52.145,52.145,52.145,108,52.1184587240061,52.1184587240061,52.1184587240061,52.1184587240061,108.054998898231,0.0,1.0
2025-10-21,51.8389,52.02,51.8389,51.9375,8773,51.8125145258008,51.993522347738,51.8125145258008,51.9110643394011,8777.46764198318,0.0,1.0
2025-10-22,51.9016,51.9016,51.9016,51.9016,23,51.8751826121369,51.8751826121369,51.8751826121369,51.8751826121369,23.011712728327,0.0,1.0
2025-10-23,52.2102,52.31,52.16,52.16,129134,52.1836255378676,52.28337474068,52.1334510891583,52.1334510891583,129199.761367817,0.0,1.0
2025-10-24,52.28,52.38,52.25,52.3,3499,52.2533900103757,52.3533391113902,52.2234052800713,52.2733798305786,3500.78186245288,0.0,1.0
2025-10-27,52.5632,52.5632,52.43,52.43,168122,52.5364458644487,52.5364458644487,52.4033136618974,52.4033136618974,168207.615970078,0.0,1.0
2025-10-28,52.5792,52.67,52.39,52.39,8341,52.5524377206111,52.6431915043322,52.3633340214916,52.3633340214916,8345.24764639025,0.0,1.0
2025-10-29,52.1135,52.33,51.96,52.33,2425,52.0869747571866,52.3033645608829,51.9335528871293,52.3033645608829,2426.23492896492,0.0,1.0
2025-10-30,51.9466,51.9466,51.75,51.75,509,51.9201597075934,51.9201597075934,51.7236597749989,51.7236597749989,509.259207770368,0.0,1.0
2025-10-31,51.8263,51.8263,51.8263,51.8263,25,51.799920939073,51.799920939073,51.799920939073,51.799920939073,25.0127312264424,0.0,1.0
2025-11-03,51.8549,51.8549,51.8549,51.8549,93,51.8285063819631,51.8285063819631,51.8285063819631,51.8285063819631,93.0473601623659,0.0,1.0
2025-11-04,51.42,51.49,51.42,51.49,165032,51.3938277416511,51.4637921123612,51.3938277416511,51.4637921123612,165116.04239049,0.0,1.0
2025-11-05,51.7599,51.81,51.71,51.71,3501,51.7335547359993,51.7836292356076,51.6836801345931,51.6836801345931,3502.782880951,0.0,1.0
2025-11-06,51.6743,51.83,51.6743,51.83,144,51.6479983055309,51.8036190558105,51.6479983055309,51.8036190558105,144.073331864309,0.0,1.0
2025-11-07,51.735,51.735,51.735,51.735,125,51.735,51.735,51.735,51.735,125,0.026346,1.0
2025-11-10,52.39,52.39,52.39,52.39,228,52.39,52.39,52.39,52.39,228,0.0,1.0
2025-11-11,52.7547,52.79,52.7547,52.79,197,52.7547,52.79,52.7547,52.79,197,0.0,1.0
2025-11-12,53.1827,53.24,53.1827,53.24,321,53.1827,53.24,53.1827,53.24,321,0.0,1.0
2025-11-13,52.7032,53.1824,52.7032,53.18,1380,52.7032,53.1824,52.7032,53.18,1380,0.0,1.0
2025-11-14,52.6304,52.6304,52.585,52.585,290,52.6304,52.6304,52.585,52.585,290,0.0,1.0
2025-11-17,52.0003,52.4,52.0003,52.4,607,52.0003,52.4,52.0003,52.4,607,0.0,1.0
2025-11-18,51.46,51.5351,51.39,51.39,285,51.46,51.5351,51.39,51.39,285,0.0,1.0
2025-11-19,51.2633,51.495,51.1762,51.495,250,51.2633,51.495,51.1762,51.495,250,0.0,1.0
2025-11-20,50.7386,51.645,50.7386,51.645,1449,50.7386,51.645,50.7386,51.645,1449,0.0,1.0
2025-11-21,51.4816,51.49,51.1405,51.24,472,51.4816,51.49,51.1405,51.24,472,0.0,1.0
2025-11-24,51.631,51.631,51.585,51.585,143,51.631,51.631,51.585,51.585,143,0.0,1.0
2025-11-25,52.1025,52.1025,51.98,51.98,134,52.1025,52.1025,51.98,51.98,134,0.0,1.0
2025-11-26,52.6253,52.6253,52.6253,52.6253,96,52.6253,52.6253,52.6253,52.6253,96,0.0,1.0