date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-02,32.38,32.38,32.38,32.38,3,24.3250394706724,24.3250394706724,24.3250394706724,24.3250394706724,3.99341592506427,0.0,1.0
2016-03-03,32.38,32.38,32.38,32.38,0,24.3250394706724,24.3250394706724,24.3250394706724,24.3250394706724,0,0.0,1.0
2016-03-04,32.38,32.38,32.38,32.38,0,24.3250394706724,24.3250394706724,24.3250394706724,24.3250394706724,0,0.0,1.0
2016-03-07,32.38,32.38,32.38,32.38,0,24.3250394706724,24.3250394706724,24.3250394706724,24.3250394706724,0,0.0,1.0
2016-03-08,33.0,33.0,33.0,33.0,303,24.7908061313215,24.7908061313215,24.7908061313215,24.7908061313215,403.33500843149,0.0,1.0
2016-03-09,33.0,33.0,33.0,33.0,0,24.7908061313215,24.7908061313215,24.7908061313215,24.7908061313215,0,0.0,1.0
2016-03-10,33.0,33.0,33.0,33.0,0,24.7908061313215,24.7908061313215,24.7908061313215,24.7908061313215,0,0.0,1.0
2016-03-11,33.0,33.0,33.0,33.0,21,24.7908061313215,24.7908061313215,24.7908061313215,24.7908061313215,27.9539114754498,0.0,1.0
2016-03-14,33.0,33.0,33.0,33.0,0,24.7908061313215,24.7908061313215,24.7908061313215,24.7908061313215,0,0.0,1.0
2016-03-15,32.95,33.06,32.95,33.06,600,24.7532443038498,24.8358803242875,24.7532443038498,24.8358803242875,798.683185012852,0.0,1.0
2016-03-16,32.95,32.95,32.95,32.95,15,24.7532443038498,24.7532443038498,24.7532443038498,24.7532443038498,19.9670796253213,0.0,1.0
2016-03-17,32.95,32.95,32.95,32.95,0,24.7532443038498,24.7532443038498,24.7532443038498,24.7532443038498,0,0.0,1.0
2016-03-18,32.95,32.95,32.95,32.95,82,24.7532443038498,24.7532443038498,24.7532443038498,24.7532443038498,109.153368618423,0.0,1.0
2016-03-21,35.0999,35.0999,35.0999,35.0999,100,26.3683277614779,26.3683277614779,26.3683277614779,26.3683277614779,133.113864168809,0.0,1.0
2016-03-22,35.04,35.04,34.78,34.78,250,26.3233286921668,26.3233286921668,26.1280071893139,26.1280071893139,332.784660422022,0.0,1.0
2016-03-23,35.04,35.04,35.04,35.04,0,26.3233286921668,26.3233286921668,26.3233286921668,26.3233286921668,0,0.0,1.0
2016-03-24,33.97,33.98,33.855,33.91,3068,25.5195055842724,25.5270179497668,25.4331133810875,25.4744313913064,4083.93335269906,0.0,1.0
2016-03-28,34.24,34.24,34.24,34.24,100,25.7223394526196,25.7223394526196,25.7223394526196,25.7223394526196,133.113864168809,0.0,1.0
2016-03-29,34.69,34.69,34.67,34.67,550,26.0603958998649,26.0603958998649,26.0453711688762,26.0453711688762,732.126252928449,0.0,1.0
2016-03-30,35.1399,35.1399,35.1399,35.1399,100,26.3983772234552,26.3983772234552,26.3983772234552,26.3983772234552,133.113864168809,0.0,1.0
2016-03-31,35.1399,35.1399,35.1399,35.1399,0,26.3983772234552,26.3983772234552,26.3983772234552,26.3983772234552,0,0.0,1.0
2016-04-01,35.07,35.07,35.07,35.07,202,26.3458657886498,26.3458657886498,26.3458657886498,26.3458657886498,268.890005620994,0.0,1.0
2016-04-04,35.07,35.07,35.07,35.07,0,26.3458657886498,26.3458657886498,26.3458657886498,26.3458657886498,0,0.0,1.0
2016-04-05,35.07,35.07,35.07,35.07,0,26.3458657886498,26.3458657886498,26.3458657886498,26.3458657886498,0,0.0,1.0
2016-04-06,34.38,34.38,34.38,34.38,100,25.8275125695404,25.8275125695404,25.8275125695404,25.8275125695404,133.113864168809,0.0,1.0
2016-04-07,34.38,34.38,34.38,34.38,0,25.8275125695404,25.8275125695404,25.8275125695404,25.8275125695404,0,0.0,1.0
2016-04-08,34.38,34.38,34.38,34.38,0,25.8275125695404,25.8275125695404,25.8275125695404,25.8275125695404,0,0.0,1.0
2016-04-11,34.38,34.38,34.38,34.38,0,25.8275125695404,25.8275125695404,25.8275125695404,25.8275125695404,0,0.0,1.0
2016-04-12,35.1057,35.1057,35.0415,35.0415,397,26.3726849334646,26.3726849334646,26.3244555469909,26.3244555469909,528.462040750171,0.0,1.0
2016-04-13,35.7267,35.7267,35.7267,35.7267,117,26.8392028306631,26.8392028306631,26.8392028306631,26.8392028306631,155.743221077506,0.0,1.0
2016-04-14,35.7267,35.7267,35.7267,35.7267,25,26.8392028306631,26.8392028306631,26.8392028306631,26.8392028306631,33.2784660422022,0.0,1.0
2016-04-15,35.7267,35.7267,35.7267,35.7267,0,26.8392028306631,26.8392028306631,26.8392028306631,26.8392028306631,0,0.0,1.0
2016-04-18,35.7267,35.7267,35.7267,35.7267,0,26.8392028306631,26.8392028306631,26.8392028306631,26.8392028306631,0,0.0,1.0
2016-04-19,36.03,37.22,35.984,35.984,4158,27.0670528761064,27.9610243699329,27.0324959948325,27.0324959948325,5534.87447213908,0.0,1.0
2016-04-20,36.14,36.14,35.81,35.81,1763,27.1496888965442,27.1496888965442,26.901780835231,26.901780835231,2346.7974252961,0.0,1.0
2016-04-21,35.54,35.54,35.54,35.54,200,26.6989469668838,26.6989469668838,26.6989469668838,26.6989469668838,266.227728337618,0.0,1.0
2016-04-22,36.1,36.1,35.51,35.51,6800,27.1196394345668,27.1196394345668,26.6764098704008,26.6764098704008,9051.74276347901,0.0,1.0
2016-04-25,36.1,36.1,36.1,36.1,0,27.1196394345668,27.1196394345668,27.1196394345668,27.1196394345668,0,0.0,1.0
2016-04-26,35.3793,35.3793,35.3793,35.3793,382,26.5782232533897,26.5782232533897,26.5782232533897,26.5782232533897,508.494961124851,0.0,1.0
2016-04-27,35.3793,35.3793,35.3793,35.3793,0,26.5782232533897,26.5782232533897,26.5782232533897,26.5782232533897,0,0.0,1.0
2016-04-28,35.5,35.5,35.38,35.38,1699,26.6688975049064,26.6688975049064,26.5787491189743,26.5787491189743,2261.60455222807,0.0,1.0
2016-04-29,35.5,35.5,35.5,35.5,205,26.6688975049064,26.6688975049064,26.6688975049064,26.6688975049064,272.883421546058,0.0,1.0
2016-05-02,35.3237,35.41,35.3176,35.39,6173,26.5364545012412,26.6012862154574,26.5318719582897,26.5862614844687,8217.11883514058,0.0,1.0
2016-05-03,35.3237,35.3237,35.3237,35.3237,0,26.5364545012412,26.5364545012412,26.5364545012412,26.5364545012412,0,0.0,1.0
2016-05-04,35.3237,35.3237,35.3237,35.3237,0,26.5364545012412,26.5364545012412,26.5364545012412,26.5364545012412,0,0.0,1.0
2016-05-05,35.3237,35.3237,35.3237,35.3237,79,26.5364545012412,26.5364545012412,26.5364545012412,26.5364545012412,105.159952693359,0.0,1.0
2016-05-06,33.9799,33.9799,33.9799,33.9799,163,25.5269428261118,25.5269428261118,25.5269428261118,25.5269428261118,216.975598595159,0.0,1.0
2016-05-09,33.9799,33.9799,33.9799,33.9799,73,25.5269428261118,25.5269428261118,25.5269428261118,25.5269428261118,97.1731208432306,0.0,1.0
2016-05-10,33.92,33.94,33.9017,33.9017,9166,25.4819437568007,25.4969684877894,25.4681961279461,25.4681961279461,12201.216789713,0.0,1.0
2016-05-11,33.92,33.92,33.92,33.92,0,25.4819437568007,25.4819437568007,25.4819437568007,25.4819437568007,0,0.0,1.0
2016-05-12,33.9,33.93,33.9,33.92,19300,25.466919025812,25.4894561222951,25.466919025812,25.4819437568007,25690.9757845802,0.0,1.0
2016-05-13,33.9,33.9,33.9,33.9,0,25.466919025812,25.466919025812,25.466919025812,25.466919025812,0,0.0,1.0
2016-05-16,33.9,33.9,33.9,33.9,0,25.466919025812,25.466919025812,25.466919025812,25.466919025812,0,0.0,1.0
2016-05-17,33.691,33.78,33.69,33.69,1921,25.3099105869803,25.37677063988,25.3091593504309,25.3091593504309,2557.11733068282,0.0,1.0
2016-05-18,33.691,33.691,33.691,33.691,0,25.3099105869803,25.3099105869803,25.3099105869803,25.3099105869803,0,0.0,1.0
2016-05-19,33.0,33.75,33.0,33.75,5700,24.7908061313215,25.3542335433969,24.7908061313215,25.3542335433969,7587.4902576221,0.0,1.0
2016-05-20,33.0,33.0,33.0,33.0,55,24.7908061313215,24.7908061313215,24.7908061313215,24.7908061313215,73.2126252928448,0.0,1.0
2016-05-23,33.0,33.0,33.0,33.0,0,24.7908061313215,24.7908061313215,24.7908061313215,24.7908061313215,0,0.0,1.0
2016-05-24,33.48,33.5,33.48,33.49,2250,25.1513996750498,25.1664244060384,25.1513996750498,25.1589120405441,2995.0619437982,0.0,1.0
2016-05-25,33.9,33.99,33.86,33.88,792,25.466919025812,25.5345303152611,25.4368695638347,25.4518942948234,1054.26180421697,0.0,1.0
2016-05-26,33.9,33.9,33.9,33.9,74,25.466919025812,25.466919025812,25.466919025812,25.466919025812,98.5042594849188,0.0,1.0
2016-05-27,33.9,33.9,33.9,33.9,84,25.466919025812,25.466919025812,25.466919025812,25.466919025812,111.8156459018,0.0,1.0
2016-05-31,34.24,34.25,34.23,34.23,485190,25.7223394526196,25.7298518181139,25.7148270871253,25.7148270871253,645855.157560644,0.0,1.0
2016-06-01,34.24,34.24,34.24,34.24,0,25.7223394526196,25.7223394526196,25.7223394526196,25.7223394526196,0,0.0,1.0
2016-06-02,34.24,34.24,34.24,34.24,0,25.7223394526196,25.7223394526196,25.7223394526196,25.7223394526196,0,0.0,1.0
2016-06-03,34.24,34.24,34.24,34.24,0,25.7223394526196,25.7223394526196,25.7223394526196,25.7223394526196,0,0.0,1.0
2016-06-06,34.24,34.24,34.24,34.24,0,25.7223394526196,25.7223394526196,25.7223394526196,25.7223394526196,0,0.0,1.0
2016-06-07,35.41,35.41,35.41,35.41,217627,26.6012862154574,26.6012862154574,26.6012862154574,26.6012862154574,289691.709174653,0.0,1.0
2016-06-08,35.41,35.41,35.41,35.41,25000,26.6012862154574,26.6012862154574,26.6012862154574,26.6012862154574,33278.4660422022,0.0,1.0
2016-06-09,35.41,35.41,35.41,35.41,0,26.6012862154574,26.6012862154574,26.6012862154574,26.6012862154574,0,0.0,1.0
2016-06-10,35.41,35.41,35.41,35.41,0,26.6012862154574,26.6012862154574,26.6012862154574,26.6012862154574,0,0.0,1.0
2016-06-13,34.15,34.15,34.07,34.07,370,25.6547281631705,25.6547281631705,25.5946292392158,25.5946292392158,492.521297424594,0.0,1.0
2016-06-14,33.51,33.9299,33.5,33.9299,8084,25.1739367715328,25.4893809986401,25.1664244060384,25.4893809986401,10760.9247794065,0.0,1.0
2016-06-15,33.51,33.51,33.51,33.51,15,25.1739367715328,25.1739367715328,25.1739367715328,25.1739367715328,19.9670796253213,0.0,1.0
2016-06-16,33.5899,33.5899,33.5899,33.5899,293,25.2339605718326,25.2339605718326,25.2339605718326,25.2339605718326,390.02362201461,0.0,1.0
2016-06-17,34.0,34.0,34.0,34.0,150,25.5420426807554,25.5420426807554,25.5420426807554,25.5420426807554,199.670796253214,0.0,1.0
2016-06-20,34.0,34.0,34.0,34.0,0,25.5420426807554,25.5420426807554,25.5420426807554,25.5420426807554,0,0.0,1.0
2016-06-21,34.64,34.72,34.64,34.72,1602,26.0228340723932,26.0829329963479,26.0228340723932,26.0829329963479,2132.48410398432,0.0,1.0
2016-06-22,35.04,35.04,35.04,35.04,102,26.4179093737405,26.4179093737405,26.4179093737405,26.4179093737405,135.290039398524,0.1259,1.0
2016-06-23,35.04,35.04,35.04,35.04,17,26.4179093737405,26.4179093737405,26.4179093737405,26.4179093737405,22.5483398997541,0.0,1.0
2016-06-24,33.6801,33.6801,33.6801,33.6801,115,25.3926321203915,25.3926321203915,25.3926321203915,25.3926321203915,152.53288755716,0.0,1.0
2016-06-27,33.1301,33.1301,32.45,32.45,304,24.9779674470023,24.9779674470023,24.4652157299623,24.4652157299623,403.217372325014,0.0,1.0
2016-06-28,34.0955,34.0955,34.0955,34.0955,108,25.7058170391658,25.7058170391658,25.7058170391658,25.7058170391658,143.248277010202,0.0,1.0
2016-06-29,34.87,35.8,34.87,35.8,874,26.2897402928748,26.9909005587874,26.2897402928748,26.9909005587874,1159.24994543441,0.0,1.0
2016-06-30,35.42,35.42,35.41,35.41,200,26.704404966264,26.704404966264,26.696865608566,26.696865608566,265.27458705593,0.0,1.0
2016-07-01,35.42,35.42,35.42,35.42,0,26.704404966264,26.704404966264,26.704404966264,26.704404966264,0,0.0,1.0
2016-07-05,35.42,35.42,35.42,35.42,5,26.704404966264,26.704404966264,26.704404966264,26.704404966264,6.63186467639824,0.0,1.0
2016-07-06,35.42,35.42,35.42,35.42,14,26.704404966264,26.704404966264,26.704404966264,26.704404966264,18.5692210939151,0.0,1.0
2016-07-07,34.87,34.97,34.85,34.8699,1602,26.2897402928748,26.3651338698546,26.2746615774788,26.2896648992978,2124.849442318,0.0,1.0
2016-07-08,35.34,35.34,35.34,35.34,801,26.6440901046801,26.6440901046801,26.6440901046801,26.6440901046801,1062.424721159,0.0,1.0
2016-07-11,35.81,35.81,35.81,35.81,698,26.9984399164854,26.9984399164854,26.9984399164854,26.9984399164854,925.808308825196,0.0,1.0
2016-07-12,36.2999,36.2999,36.2999,36.2999,111,27.3677930501097,27.3677930501097,27.3677930501097,27.3677930501097,147.227395816041,0.0,1.0
2016-07-13,36.2999,36.2999,36.2999,36.2999,2,27.3677930501097,27.3677930501097,27.3677930501097,27.3677930501097,2.6527458705593,0.0,1.0
2016-07-14,36.2999,36.2999,36.2999,36.2999,29,27.3677930501097,27.3677930501097,27.3677930501097,27.3677930501097,38.4648151231098,0.0,1.0
2016-07-15,36.2999,36.2999,36.2999,36.2999,0,27.3677930501097,27.3677930501097,27.3677930501097,27.3677930501097,0,0.0,1.0
2016-07-18,36.2999,36.2999,36.2999,36.2999,32,27.3677930501097,27.3677930501097,27.3677930501097,27.3677930501097,42.4439339289488,0.0,1.0
2016-07-19,36.2999,36.2999,36.2999,36.2999,66,27.3677930501097,27.3677930501097,27.3677930501097,27.3677930501097,87.5406137284569,0.0,1.0
2016-07-20,36.98,37.0164,36.869,36.869,923,27.8805447671497,27.9079880291703,27.796857896702,27.796857896702,1224.24221926312,0.0,1.0
2016-07-21,36.9606,36.9606,36.9606,36.9606,165,27.8659184132156,27.8659184132156,27.8659184132156,27.8659184132156,218.851534321142,0.0,1.0
2016-07-22,36.9606,36.9606,36.9606,36.9606,2,27.8659184132156,27.8659184132156,27.8659184132156,27.8659184132156,2.6527458705593,0.0,1.0
2016-07-25,36.9606,36.9606,36.9606,36.9606,20,27.8659184132156,27.8659184132156,27.8659184132156,27.8659184132156,26.527458705593,0.0,1.0
2016-07-26,37.99,37.99,37.99,37.99,22,28.6420198946462,28.6420198946462,28.6420198946462,28.6420198946462,29.1802045761523,0.0,1.0
2016-07-27,37.99,37.99,37.99,37.99,0,28.6420198946462,28.6420198946462,28.6420198946462,28.6420198946462,0,0.0,1.0
2016-07-28,37.99,37.99,37.99,37.99,0,28.6420198946462,28.6420198946462,28.6420198946462,28.6420198946462,0,0.0,1.0
2016-07-29,37.99,37.99,37.99,37.99,0,28.6420198946462,28.6420198946462,28.6420198946462,28.6420198946462,0,0.0,1.0
2016-08-01,37.99,37.99,37.99,37.99,7,28.6420198946462,28.6420198946462,28.6420198946462,28.6420198946462,9.28461054695755,0.0,1.0
2016-08-02,36.88,36.88,36.85,36.85,555,27.8051511901698,27.8051511901698,27.7825331170759,27.7825331170759,736.136979080206,0.0,1.0
2016-08-03,37.3,37.3499,37.03,37.08,32621,28.1218042134852,28.1594256083981,27.9182415556396,27.9559383441295,43267.6115217575,0.0,1.0
2016-08-04,37.539,37.539,37.539,37.539,600,28.3019948624671,28.3019948624671,28.3019948624671,28.3019948624671,795.823761167789,0.0,1.0
2016-08-05,37.539,37.539,37.539,37.539,0,28.3019948624671,28.3019948624671,28.3019948624671,28.3019948624671,0,0.0,1.0
2016-08-08,37.539,37.539,37.539,37.539,16,28.3019948624671,28.3019948624671,28.3019948624671,28.3019948624671,21.2219669644744,0.0,1.0
2016-08-09,37.539,37.539,37.539,37.539,76,28.3019948624671,28.3019948624671,28.3019948624671,28.3019948624671,100.804343081253,0.0,1.0
2016-08-10,37.539,37.539,37.539,37.539,0,28.3019948624671,28.3019948624671,28.3019948624671,28.3019948624671,0,0.0,1.0
2016-08-11,37.539,37.539,37.539,37.539,1,28.3019948624671,28.3019948624671,28.3019948624671,28.3019948624671,1.32637293527965,0.0,1.0
2016-08-12,38.51,38.53,38.41,38.53,763,29.0340664949414,29.0491452103374,28.9586729179616,29.0491452103374,1012.02254961837,0.0,1.0
2016-08-15,38.9899,39.009,38.82,38.89,6502,29.3958802708677,29.4102804440709,29.267786583579,29.3205620874649,8624.0768251883,0.0,1.0
2016-08-16,38.8,38.8172,38.6,38.8172,402,29.252707868183,29.2656755634235,29.1019207142233,29.2656755634235,533.201919982419,0.0,1.0
2016-08-17,38.13,38.2,38.13,38.2,1400,28.747570902418,28.8003464063039,28.747570902418,28.8003464063039,1856.92210939151,0.0,1.0
2016-08-18,38.625,38.625,38.625,38.625,200,29.1207691084683,29.1207691084683,29.1207691084683,29.1207691084683,265.27458705593,0.0,1.0
2016-08-19,38.33,38.33,38.222,38.28,431,28.8983580563777,28.8983580563777,28.8169329932395,28.8606612678878,571.666735105529,0.0,1.0
2016-08-22,38.33,38.33,38.33,38.33,60,28.8983580563777,28.8983580563777,28.8983580563777,28.8983580563777,79.582376116779,0.0,1.0
2016-08-23,37.7848,38.26,37.7848,38.252,2027,28.4873122746835,28.8455825524918,28.4873122746835,28.8395510663334,2688.55793981185,0.0,1.0
2016-08-24,37.7848,37.7848,37.7848,37.7848,27,28.4873122746835,28.4873122746835,28.4873122746835,28.4873122746835,35.8120692525506,0.0,1.0
2016-08-25,37.7848,37.7848,37.7848,37.7848,0,28.4873122746835,28.4873122746835,28.4873122746835,28.4873122746835,0,0.0,1.0
2016-08-26,37.951,37.951,37.951,37.951,271,28.612616399624,28.612616399624,28.612616399624,28.612616399624,359.447065460786,0.0,1.0
2016-08-29,37.69,37.6999,37.69,37.6999,470,28.4158391637066,28.4233031278276,28.4158391637066,28.4233031278276,623.395279581436,0.0,1.0
2016-08-30,37.73,38.95,37.73,38.95,608,28.4459965944986,29.3657982336528,28.4459965944986,29.3657982336528,806.434744650026,0.0,1.0
2016-08-31,37.48,37.48,37.41,37.41,1150,28.2575126520489,28.2575126520489,28.204737148163,28.204737148163,1525.3288755716,0.0,1.0
2016-09-01,37.48,37.48,37.48,37.48,0,28.2575126520489,28.2575126520489,28.2575126520489,28.2575126520489,0,0.0,1.0
2016-09-02,37.82,37.82,37.78,37.82,2590,28.5138508137804,28.5138508137804,28.4836933829885,28.5138508137804,3435.3059023743,0.0,1.0
2016-09-06,39.0,39.0,38.925,38.925,2500,29.4034950221427,29.4034950221427,29.3469498394078,29.3469498394078,3315.93233819913,0.0,1.0
2016-09-07,39.0,39.0,39.0,39.0,0,29.4034950221427,29.4034950221427,29.4034950221427,29.4034950221427,0,0.0,1.0
2016-09-08,39.0,39.0,39.0,39.0,38,29.4034950221427,29.4034950221427,29.4034950221427,29.4034950221427,50.4021715406267,0.0,1.0
2016-09-09,39.0,39.0,39.0,39.0,0,29.4034950221427,29.4034950221427,29.4034950221427,29.4034950221427,0,0.0,1.0
2016-09-12,37.98,37.98,37.98,37.98,299,28.6344805369482,28.6344805369482,28.6344805369482,28.6344805369482,396.585507648615,0.0,1.0
2016-09-13,37.39,37.39,37.39,37.39,489,28.1896584327671,28.1896584327671,28.1896584327671,28.1896584327671,648.596365351748,0.0,1.0
2016-09-14,37.56,37.56,37.54,37.54,1287,28.3178275136328,28.3178275136328,28.3027487982369,28.3027487982369,1707.04196770491,0.0,1.0
2016-09-15,37.56,37.56,37.56,37.56,17,28.3178275136328,28.3178275136328,28.3178275136328,28.3178275136328,22.5483398997541,0.0,1.0
2016-09-16,37.63,37.63,37.61,37.61,260,28.3706030175187,28.3706030175187,28.3555243021227,28.3555243021227,344.856963172709,0.0,1.0
2016-09-19,37.63,37.63,37.63,37.63,0,28.3706030175187,28.3706030175187,28.3706030175187,28.3706030175187,0,0.0,1.0
2016-09-20,37.63,37.63,37.63,37.63,74,28.3706030175187,28.3706030175187,28.3706030175187,28.3706030175187,98.1515972106942,0.0,1.0
2016-09-21,38.3799,38.3799,38.32,38.3699,974,28.9359794512906,28.9359794512906,28.8908186986797,28.9284400935927,1291.88723896238,0.0,1.0
2016-09-22,38.3799,38.3799,38.3799,38.3799,1,28.9359794512906,28.9359794512906,28.9359794512906,28.9359794512906,1.32637293527965,0.0,1.0
2016-09-23,38.8293,38.9299,38.8293,38.9299,389,29.2747981862381,29.3506441246798,29.2747981862381,29.3506441246798,515.959071823784,0.0,1.0
2016-09-26,38.8293,38.8293,38.8293,38.8293,0,29.2747981862381,29.2747981862381,29.2747981862381,29.2747981862381,0,0.0,1.0
2016-09-27,38.8293,38.8293,38.8293,38.8293,0,29.2747981862381,29.2747981862381,29.2747981862381,29.2747981862381,0,0.0,1.0
2016-09-28,38.8504,38.98,38.32,38.33,1082,29.2907062309808,29.3884163067467,28.8908186986797,28.8983580563777,1435.13551597258,0.0,1.0
2016-09-29,38.8504,38.8504,38.8504,38.8504,0,29.2907062309808,29.2907062309808,29.2907062309808,29.2907062309808,0,0.0,1.0
2016-09-30,38.64,38.64,38.6299,38.63,400,29.1320781450152,29.1320781450152,29.1244633937403,29.1245387873173,530.549174111861,0.0,1.0
2016-10-03,38.405,38.405,38.38,38.38,200,28.9549032391126,28.9549032391126,28.9360548448676,28.9360548448676,265.27458705593,0.0,1.0
2016-10-04,38.26,38.284,38.26,38.284,424,28.8455825524918,28.863677010967,28.8455825524918,28.863677010967,562.382124558571,0.0,1.0
2016-10-05,38.26,38.26,38.26,38.26,51,28.8455825524918,28.8455825524918,28.8455825524918,28.8455825524918,67.6450196992621,0.0,1.0
2016-10-06,38.26,38.26,38.26,38.26,10,28.8455825524918,28.8455825524918,28.8455825524918,28.8455825524918,13.2637293527965,0.0,1.0
2016-10-07,38.26,38.26,38.26,38.26,4,28.8455825524918,28.8455825524918,28.8455825524918,28.8455825524918,5.3054917411186,0.0,1.0
2016-10-10,38.26,38.26,38.26,38.26,0,28.8455825524918,28.8455825524918,28.8455825524918,28.8455825524918,0,0.0,1.0
2016-10-11,38.26,38.26,38.26,38.26,197,28.8455825524918,28.8455825524918,28.8455825524918,28.8455825524918,261.295468250091,0.0,1.0
2016-10-12,38.26,38.26,38.26,38.26,0,28.8455825524918,28.8455825524918,28.8455825524918,28.8455825524918,0,0.0,1.0
2016-10-13,38.26,38.26,38.26,38.26,0,28.8455825524918,28.8455825524918,28.8455825524918,28.8455825524918,0,0.0,1.0
2016-10-14,37.79,38.03,37.65,37.81,67286,28.4912327406865,28.6721773254381,28.3856817329147,28.5063114560825,89246.3293232265,0.0,1.0
2016-10-17,37.87,38.75,37.671,38.75,2343,28.5515476022704,29.2150110796931,28.4015143840805,29.2150110796931,3107.69178736022,0.0,1.0
2016-10-18,38.23,38.24,38.23,38.24,1100,28.8229644793978,28.8305038370958,28.8229644793978,28.8305038370958,1459.01022880762,0.0,1.0
2016-10-19,38.65,38.65,38.548,38.548,510,29.1396175027132,29.1396175027132,29.0627160541938,29.0627160541938,676.450196992622,0.0,1.0
2016-10-20,38.37,38.4476,38.37,38.4476,836,28.9285154871696,28.987020902906,28.9285154871696,28.987020902906,1108.84777389379,0.0,1.0
2016-10-21,38.37,38.37,38.37,38.37,0,28.9285154871696,28.9285154871696,28.9285154871696,28.9285154871696,0,0.0,1.0
2016-10-24,38.37,38.37,38.37,38.37,0,28.9285154871696,28.9285154871696,28.9285154871696,28.9285154871696,0,0.0,1.0
2016-10-25,38.37,38.37,38.37,38.37,0,28.9285154871696,28.9285154871696,28.9285154871696,28.9285154871696,0,0.0,1.0
2016-10-26,38.9028,38.9028,38.1401,38.2546,5812,29.3302124653183,29.3302124653183,28.7551856536929,28.8415112993349,7708.87949984532,0.0,1.0
2016-10-27,38.9028,38.9028,38.9028,38.9028,0,29.3302124653183,29.3302124653183,29.3302124653183,29.3302124653183,0,0.0,1.0
2016-10-28,38.13,38.13,38.13,38.13,268,28.747570902418,28.747570902418,28.747570902418,28.747570902418,355.467946654946,0.0,1.0
2016-10-31,38.04,38.2,38.04,38.1999,814,28.6797166831361,28.8003464063039,28.6797166831361,28.8002710127269,1079.66756931764,0.0,1.0
2016-11-01,37.865,38.11,37.865,38.11,469,28.5477779234214,28.732492187022,28.5477779234214,28.732492187022,622.068906646155,0.0,1.0
2016-11-02,37.865,37.865,37.865,37.865,146,28.5477779234214,28.5477779234214,28.5477779234214,28.5477779234214,193.650448550829,0.0,1.0
2016-11-03,37.38,37.38,37.2942,37.3042,1682,28.1821190750691,28.1821190750691,28.1174313860204,28.1249707437184,2230.95927714037,0.0,1.0
2016-11-04,36.68,38.11,36.68,38.11,500,27.6543640362101,28.732492187022,27.6543640362101,28.732492187022,663.186467639825,0.0,1.0
2016-11-07,37.78,37.78,37.61,37.67,1431,28.4836933829885,28.4836933829885,28.3555243021227,28.4007604483107,1898.03967038518,0.0,1.0
2016-11-08,38.25,38.25,38.25,38.25,24,28.8380431947938,28.8380431947938,28.8380431947938,28.8380431947938,31.8329504467116,0.0,1.0
2016-11-09,37.48,37.79,37.4799,37.79,1616,28.2575126520489,28.4912327406865,28.257437258472,28.4912327406865,2143.41866341192,0.0,1.0
2016-11-10,36.1501,36.536,36.1501,36.52,1849,27.2548534717939,27.5457972853591,27.2548534717939,27.5337343130424,2452.46355733207,0.0,1.0
2016-11-11,35.4699,35.58,35.4699,35.58,634,26.7420263611769,26.8250346894317,26.7420263611769,26.8250346894317,840.920440967299,0.0,1.0
2016-11-14,35.02,35.02,35.02,35.02,130,26.4028306583446,26.4028306583446,26.4028306583446,26.4028306583446,172.428481586354,0.0,1.0
2016-11-15,35.8,36.02,35.8,36.02,800,26.9909005587874,27.1567664281431,26.9909005587874,27.1567664281431,1061.09834822372,0.0,1.0
2016-11-16,35.8,35.8,35.8,35.8,303,26.9909005587874,26.9909005587874,26.9909005587874,26.9909005587874,401.890999389734,0.0,1.0
2016-11-17,36.0,36.0,35.9,35.95,1531,27.1416877127471,27.1416877127471,27.0662941357673,27.1039909242572,2030.67696391315,0.0,1.0
2016-11-18,35.9763,36.75,35.9628,36.17,1400,27.1238194350029,27.707139540096,27.1136413021106,27.2698567936129,1856.92210939151,0.0,1.0
2016-11-21,35.9763,35.9763,35.9763,35.9763,82,27.1238194350029,27.1238194350029,27.1238194350029,27.1238194350029,108.762580692931,0.0,1.0
2016-11-22,35.9763,35.9763,35.9763,35.9763,1,27.1238194350029,27.1238194350029,27.1238194350029,27.1238194350029,1.32637293527965,0.0,1.0
2016-11-23,35.9763,35.9763,35.9763,35.9763,0,27.1238194350029,27.1238194350029,27.1238194350029,27.1238194350029,0,0.0,1.0
2016-11-25,35.9763,35.9763,35.9763,35.9763,0,27.1238194350029,27.1238194350029,27.1238194350029,27.1238194350029,0,0.0,1.0
2016-11-28,36.41,36.5,36.31,36.42,102868,27.4508013783645,27.5186555976464,27.3754078013847,27.4583407360625,136441.331106347,0.0,1.0
2016-11-29,36.4,36.4,36.4,36.4,150,27.4432620206665,27.4432620206665,27.4432620206665,27.4432620206665,198.955940291948,0.0,1.0
2016-11-30,36.45,36.45,36.43,36.43,4900,27.4809588091565,27.4809588091565,27.4658800937605,27.4658800937605,6499.22738287027,0.0,1.0
2016-12-01,35.87,35.87,35.87,35.87,100,27.0436760626733,27.0436760626733,27.0436760626733,27.0436760626733,132.637293527965,0.0,1.0
2016-12-02,35.74,35.95,35.74,35.81,1200,26.9456644125995,27.1039909242572,26.9456644125995,26.9984399164854,1591.64752233558,0.0,1.0
2016-12-05,35.75,35.87,35.65,35.73,45030,26.9532037702975,27.0436760626733,26.8778101933176,26.9381250549015,59726.5732756426,0.0,1.0
2016-12-06,36.11,37.27,36.1,37.27,548,27.224620647425,28.0991861403913,27.217081289727,28.0991861403913,726.852368533247,0.0,1.0
2016-12-07,36.4786,36.4786,36.4786,36.4786,600,27.5025213721727,27.5025213721727,27.5025213721727,27.5025213721727,795.82376116779,0.0,1.0
2016-12-08,36.4786,36.4786,36.4786,36.4786,83,27.5025213721727,27.5025213721727,27.5025213721727,27.5025213721727,110.088953628211,0.0,1.0
2016-12-09,36.49,36.5997,36.4801,36.57,7430,27.5111162399484,27.5938229938953,27.5036522758274,27.5714311015323,9854.9509091278,0.0,1.0
2016-12-12,36.18,36.2,35.64,35.64,727,27.2773961513108,27.2924748667068,26.8702708356196,26.8702708356196,964.273123948307,0.0,1.0
2016-12-13,36.8,36.8,36.8,36.8,1600,27.7448363285859,27.7448363285859,27.7448363285859,27.7448363285859,2122.19669644744,0.0,1.0
2016-12-14,36.36,36.36,36.36,36.36,199,27.4131045898746,27.4131045898746,27.4131045898746,27.4131045898746,263.94821412065,0.0,1.0
2016-12-15,35.86,35.8718,35.8,35.8718,750,27.0361367049753,27.0450331470589,26.9909005587874,27.0450331470589,994.779701459738,0.0,1.0
2016-12-16,35.6,35.84,35.59,35.84,2130,26.8401134048277,27.0210579895794,26.8325740471297,27.0210579895794,2825.17435214565,0.0,1.0
2016-12-19,35.59,35.59,35.59,35.59,201,26.8325740471297,26.8325740471297,26.8325740471297,26.8325740471297,266.60095999121,0.0,1.0
2016-12-20,35.62,35.62,35.58,35.61,1172,26.8551921202237,26.8551921202237,26.8250346894317,26.8476527625257,1554.50908014775,0.0,1.0
2016-12-21,34.95,35.02,34.95,35.02,701,26.8014598718459,26.8551394767394,26.8014598718459,26.8551394767394,914.127443697066,0.598731,1.0
2016-12-22,34.62,34.83,34.62,34.83,1250,26.5483988773478,26.7094376920284,26.5483988773478,26.7094376920284,1630.04180402473,0.0,1.0
2016-12-23,34.73,34.73,34.6101,34.6101,1061,26.6327525421805,26.6327525421805,26.5408070475128,26.5408070475128,1383.57948325619,0.0,1.0
2016-12-27,34.93,34.95,34.9,34.9,518,26.7861228418763,26.8014598718459,26.7631172969219,26.7631172969219,675.489323587847,0.0,1.0
2016-12-28,35.17,35.17,35.17,35.17,100,26.9701672015113,26.9701672015113,26.9701672015113,26.9701672015113,130.403344321978,0.0,1.0
2016-12-29,35.7,35.7,35.47,35.51,1919,27.3765984957053,27.3765984957053,27.200222651055,27.2308967109942,2502.44017753876,0.0,1.0
2016-12-30,35.48,35.5082,35.44,35.5,4653,27.2078911660398,27.229516378297,27.1772171061007,27.2232281960094,6067.66761130165,0.0,1.0
2017-01-03,35.86,36.02,35.8,35.9,2471,27.4992947354619,27.6219909752186,27.4532836455532,27.5299687954011,3222.26663819608,0.0,1.0
2017-01-04,36.38,36.44,36.3,36.3,1378,27.8980575146711,27.9440686045798,27.8367093947927,27.8367093947927,1796.95808475686,0.0,1.0
2017-01-05,36.76,36.78,36.62,36.76,5373,28.1894610840931,28.2047981140627,28.0821018743061,28.1894610840931,7006.57169041989,0.0,1.0
2017-01-06,36.47,36.58,36.47,36.57,2124,27.9670741495342,28.0514278143669,27.9670741495342,28.0437592993821,2769.76703339881,0.0,1.0
2017-01-09,36.68,36.76,36.54,36.55,30420,28.1281129642148,28.1894610840931,28.0207537544277,28.0284222694125,39668.6973427458,0.0,1.0
2017-01-10,36.94,37.07,36.88,36.88,3367,28.3274943538194,28.4271850486217,28.2814832639106,28.2814832639106,4390.680603321,0.0,1.0
2017-01-11,37.21,37.21,36.85,37.03,1779,28.5345442584088,28.5345442584088,28.2584777189563,28.3965109886825,2319.87549548799,0.0,1.0
2017-01-12,37.47,37.51,37.409,37.409,1990,28.7339256480133,28.7645997079525,28.6871477066061,28.6871477066061,2595.02655200737,0.0,1.0
2017-01-13,37.4,37.4,37.32,37.32,640,28.6802460431198,28.6802460431198,28.6188979232415,28.6188979232415,834.581403660659,0.0,1.0
2017-01-17,37.54,37.5899,37.5101,37.55,1572,28.7876052529069,28.825871142681,28.7646763931023,28.7952737678917,2049.94057274149,0.0,1.0
2017-01-18,37.46,37.46,37.46,37.46,200,28.7262571330285,28.7262571330285,28.7262571330285,28.7262571330285,260.806688643957,0.0,1.0
2017-01-19,37.3626,37.3626,37.3626,37.3626,357,28.6515657970767,28.6515657970767,28.6515657970767,28.6515657970767,465.539939229461,0.0,1.0
2017-01-20,37.42,37.48,37.31,37.41,1314,28.6955830730894,28.7415941629981,28.6112294082567,28.6879145581046,1713.49994439079,0.0,1.0
2017-01-23,37.94,37.94,37.73,37.7352,1000,29.0943458522985,29.0943458522985,28.9333070376179,28.93729466541,1304.03344321978,0.0,1.0
2017-01-24,38.11,38.1447,38.07,38.07,1066,29.22471060704,29.2513203540372,29.1940365471008,29.1940365471008,1390.09965047229,0.0,1.0
2017-01-25,38.25,38.25,38.25,38.25,398,29.3320698168271,29.3320698168271,29.3320698168271,29.3320698168271,519.005310401472,0.0,1.0
2017-01-26,38.25,38.25,38.25,38.25,25,29.3320698168271,29.3320698168271,29.3320698168271,29.3320698168271,32.6008360804945,0.0,1.0
2017-01-27,38.25,38.26,38.1763,38.25,2000,29.3320698168271,29.3397383318118,29.2755528613891,29.3320698168271,2608.06688643956,0.0,1.0
2017-01-30,38.0,38.03,37.98,37.99,2402,29.1403569422073,29.1633624871616,29.1250199122377,29.1326884272225,3132.28833061391,0.0,1.0
2017-01-31,38.11,38.11,38.02,38.11,824,29.22471060704,29.22471060704,29.1556939721769,29.22471060704,1074.5235572131,0.0,1.0
2017-02-01,38.11,38.11,38.11,38.11,100,29.22471060704,29.22471060704,29.22471060704,29.22471060704,130.403344321978,0.0,1.0
2017-02-02,38.41,38.41,38.32,38.39,855,29.4547660565837,29.4547660565837,29.3857494217206,29.4394290266141,1114.94859395291,0.0,1.0
2017-02-03,38.82,38.85,38.7,38.7,19623,29.7691751709602,29.7921807159145,29.6771529911427,29.6771529911427,25589.0482563017,0.0,1.0
2017-02-06,39.17,39.89,38.8901,39.89,28443,30.0375731954279,30.5897062743328,29.8229314610035,30.5897062743328,37090.6232255002,0.0,1.0
2017-02-07,38.88,38.8999,38.8651,38.8811,5354,29.8151862608689,29.8304466056886,29.8037601735416,29.8160297975172,6981.79505499871,0.0,1.0
2017-02-08,39.1699,39.17,39.02,39.02,1301,30.037496510278,30.0375731954279,29.922545470656,29.922545470656,1696.54750962894,0.0,1.0
2017-02-09,39.4,39.4,39.345,39.3999,2436,30.2139490400781,30.2139490400781,30.1717722076617,30.2138723549282,3176.62546768338,0.0,1.0
2017-02-10,39.7,39.71,39.31,39.47,35319,30.4440044896218,30.4516730046066,30.1449324052149,30.2676286449716,46057.1571810795,0.0,1.0
2017-02-13,39.7046,39.75,39.5602,39.75,4273,30.4475320065148,30.4823470645458,30.3367986501344,30.4823470645458,5572.13490287813,0.0,1.0
2017-02-14,39.7427,39.76,39.72,39.75,2362,30.4767490486069,30.4900155795306,30.4593415195914,30.4823470645458,3080.12699288512,0.0,1.0
2017-02-15,40.18,40.36,39.78,40.0,27091,30.8120932088918,30.950126478618,30.5053526095001,30.6740599391655,35327.5700102671,0.0,1.0
2017-02-16,39.92,40.04,39.92,40.04,1776,30.6127118192872,30.7047339991047,30.6127118192872,30.7047339991047,2315.96339515833,0.0,1.0
2017-02-17,39.84,39.86,39.63,39.86,16025,30.5513636994089,30.5667007293785,30.3903248847283,30.5667007293785,20897.135927597,0.0,1.0
2017-02-21,39.9495,39.9507,39.945,39.9507,1665,30.6353339384924,30.6362541602905,30.6318831067492,30.6362541602905,2171.21568296093,0.0,1.0
2017-02-22,40.245,40.245,40.04,40.15,7992,30.8619385562929,30.8619385562929,30.7047339991047,30.7890876639374,10421.8352782125,0.0,1.0
2017-02-23,40.6,40.65,40.25,40.6,40635,31.134170838253,31.172513413177,30.8657728137853,31.134170838253,52989.3989652359,0.0,1.0
2017-02-24,39.75,40.24,39.68,39.87,6006,30.4823470645458,30.8581042988005,30.4286674596522,30.5743692443633,7832.024859978,0.0,1.0
2017-02-27,39.5556,39.5556,39.5556,39.5556,398,30.3332711332414,30.3332711332414,30.3332711332414,30.3332711332414,519.005310401473,0.0,1.0
2017-02-28,39.41,39.55,39.3706,39.5,2179,30.2216175550629,30.3289767648499,30.1914036060228,30.290634189926,2841.4888727759,0.0,1.0
2017-03-01,40.5603,40.6,39.6875,39.7,2776,31.1037268337634,31.134170838253,30.4344188458908,30.4440044896218,3619.99683837811,0.0,1.0
2017-03-02,39.24,39.36,39.19,39.36,3960,30.0912528003214,30.1832749801389,30.0529102253974,30.1832749801389,5163.97243515033,0.0,1.0
2017-03-03,39.37,39.37,39.37,39.37,534,30.1909434951237,30.1909434951237,30.1909434951237,30.1909434951237,696.353858679363,0.0,1.0
2017-03-06,39.61,39.63,39.5499,39.63,1501,30.3749878547587,30.3903248847283,30.3289000797001,30.3903248847283,1957.35419827289,0.0,1.0
2017-03-07,39.522,39.522,39.5,39.5,1369,30.3075049228925,30.3075049228925,30.290634189926,30.290634189926,1785.22178376788,0.0,1.0
2017-03-08,39.35,39.4,39.33,39.33,4227,30.1756064651541,30.2139490400781,30.1602694351845,30.1602694351845,5512.14936449002,0.0,1.0
2017-03-09,38.98,39.19,38.84,39.19,59644,29.8918714107168,30.0529102253974,29.7845122009298,30.0529102253974,77777.7706874007,0.0,1.0
2017-03-10,39.23,39.26,39.23,39.24,3359,30.0835842853366,30.106589830291,30.0835842853366,30.0912528003214,4380.24833577525,0.0,1.0
2017-03-13,39.76,39.76,39.68,39.69,1286,30.4900155795306,30.4900155795306,30.4286674596522,30.436335974637,1676.98700798064,0.0,1.0
2017-03-14,39.6285,39.6299,39.59,39.59,777,30.3891746074806,30.3902481995784,30.3596508247891,30.3596508247891,1013.23398538177,0.0,1.0
2017-03-15,40.1,40.1,39.94,39.94,1543,30.7507450890135,30.7507450890135,30.6280488492568,30.6280488492568,2012.12360288812,0.0,1.0
2017-03-16,40.72,40.75,40.72,40.7354,5051,31.2261930180705,31.2491985630249,31.2261930180705,31.2380025311471,6586.67292170312,0.0,1.0
2017-03-17,40.77,40.77,40.63,40.66,6231,31.2645355929945,31.2645355929945,31.1571763832074,31.1801819281618,8125.43238470245,0.0,1.0
2017-03-20,41.0,41.0,40.5324,40.72,8260,31.4409114376447,31.4409114376447,31.0823316769558,31.2261930180705,10771.3162409954,0.0,1.0
2017-03-21,40.59,41.16,40.59,41.16,9282,31.1265023232682,31.5636076774013,31.1265023232682,31.5636076774013,12104.038419966,0.0,1.0
2017-03-22,40.84,40.84,40.55,40.55,780,31.318215197888,31.318215197888,31.0958282633291,31.0958282633291,1017.14608571143,0.0,1.0
2017-03-23,40.91,40.98,40.83,40.83,2181,31.3718948027816,31.4255744076751,31.3105466829032,31.3105466829032,2844.09693966234,0.0,1.0
2017-03-24,41.1299,41.1299,40.98,40.98,1053,31.5405254472971,31.5405254472971,31.4255744076751,31.4255744076751,1373.14721571043,0.0,1.0
2017-03-27,40.85,40.88,40.6599,40.88,3206,31.3258837128728,31.3488892578272,31.1801052430119,31.3488892578272,4180.73121896262,0.0,1.0
2017-03-28,40.94,40.96,40.86,40.96,1618,31.3949003477359,31.4102373777055,31.3335522278576,31.4102373777055,2109.92611112961,0.0,1.0
2017-03-29,40.8363,40.86,40.52,40.52,1791,31.3153778473437,31.3335522278576,31.0728227183747,31.0728227183747,2335.52389680662,0.0,1.0
2017-03-30,40.8,40.94,40.8,40.9,21579,31.2875411379489,31.3949003477359,31.2875411379489,31.3642262877968,28139.7376712396,0.0,1.0
2017-03-31,40.43,40.54,40.43,40.48,3935,31.0038060835116,31.0881597483443,31.0038060835116,31.0421486584355,5131.37159906983,0.0,1.0
2017-04-03,40.598,40.81,40.598,40.81,320,31.1326371352561,31.2952096529337,31.1326371352561,31.2952096529337,417.29070183033,0.0,1.0
2017-04-04,40.8,40.85,40.74,40.74,4105,31.2875411379489,31.3258837128728,31.2415300480401,31.2415300480401,5353.05728441719,0.0,1.0
2017-04-05,40.79,40.96,40.79,40.95,1991,31.2798726229641,31.4102373777055,31.2798726229641,31.4025688627207,2596.33058545058,0.0,1.0
2017-04-06,40.69,40.69,40.5832,40.62,6708,31.2031874731162,31.2031874731162,31.1212877330786,31.1495078682226,8747.45633711828,0.0,1.0
2017-04-07,40.5184,40.62,40.5184,40.62,1315,31.0715957559771,31.1495078682226,31.0715957559771,31.1495078682226,1714.80397783401,0.0,1.0
2017-04-10,40.13,40.33,40.0603,40.33,7444,30.7737506339678,30.9271209336637,30.7203010845238,30.9271209336637,9707.22495132806,0.0,1.0
2017-04-11,39.95,39.95,39.95,39.95,261,30.6357173642416,30.6357173642416,30.6357173642416,30.6357173642416,340.352728680363,0.0,1.0
2017-04-12,40.1899,40.1999,40.0,40.02,12215,30.8196850387267,30.8273535537115,30.6740599391655,30.6893969691351,15928.7685089296,0.0,1.0
2017-04-13,40.35,40.35,40.35,40.35,2143,30.9424579636332,30.9424579636332,30.9424579636332,30.9424579636332,2794.54366882,0.0,1.0
2017-04-17,40.47,40.48,40.32,40.32,2948,31.0344801434507,31.0421486584355,30.9194524186789,30.9194524186789,3844.29059061192,0.0,1.0
2017-04-18,40.12,40.19,40.039,40.19,3377,30.766082118983,30.8197617238766,30.7039671476062,30.8197617238766,4403.72093775321,0.0,1.0
2017-04-19,39.83,40.2,39.8,40.2,18635,30.5436951844241,30.8274302388614,30.5206896394697,30.8274302388614,24300.6632144006,0.0,1.0
2017-04-20,40.27,40.379,40.04,40.23,15863,30.8811098437549,30.9646966570891,30.7047339991047,30.8504357838157,20685.8825097954,0.0,1.0
2017-04-21,40.3362,40.37,40.31,40.37,3224,30.9318754129542,30.9577949936028,30.9117839036941,30.9577949936028,4204.20382094058,0.0,1.0
2017-04-24,40.77,40.82,40.722,40.78,7150,31.2645355929945,31.3028781679184,31.2277267210675,31.2722041079793,9323.83911902143,0.0,1.0
2017-04-25,41.2,41.26,41.13,41.13,5116,31.5942817373405,31.6402928272493,31.540602132447,31.540602132447,6671.4350955124,0.0,1.0
2017-04-26,41.01,41.2,40.98,41.2,11528,31.4485799526295,31.5942817373405,31.4255744076751,31.5942817373405,15032.8975334376,0.0,1.0
2017-04-27,40.98,40.98,40.98,40.98,337,31.4255744076751,31.4255744076751,31.4255744076751,31.4255744076751,439.459270365066,0.0,1.0
2017-04-28,41.09,41.15,41.0378,41.0378,3280,31.5099280725078,31.5559391624166,31.4698984242872,31.4698984242872,4277.22969376088,0.0,1.0
2017-05-01,41.4073,41.48,41.4073,41.4073,980,31.7532500529752,31.8090001569147,31.7532500529752,31.7532500529752,1277.95277435539,0.0,1.0
2017-05-02,41.61,41.6261,41.56,41.6261,533,31.908690851717,31.9210371608425,31.870348276793,31.9210371608425,695.049825236143,0.0,1.0
2017-05-03,41.41,41.4306,41.2227,41.43,12717,31.7553205520211,31.7711176928898,31.611689266356,31.7706575819907,16583.393297426,0.0,1.0
2017-05-04,40.9,41.09,40.9,41.09,8459,31.3642262877968,31.5099280725078,31.3642262877968,31.5099280725078,11030.8188961961,0.0,1.0
2017-05-05,41.1128,41.1128,40.85,40.85,1428,31.5274122866731,31.5274122866731,31.3258837128728,31.3258837128728,1862.15975691785,0.0,1.0
2017-05-08,41.25,41.4,41.25,41.4,5875,31.6326243122645,31.7476520370363,31.6326243122645,31.7476520370363,7661.19647891621,0.0,1.0
2017-05-09,41.49,41.58,41.49,41.58,5356,31.8166686718995,31.8856853067626,31.8166686718995,31.8856853067626,6984.40312188514,0.0,1.0
2017-05-10,41.89,41.93,41.8552,41.869,2179,32.1234092712911,32.1540833312303,32.096722839144,32.1073053898231,2841.4888727759,0.0,1.0
2017-05-11,41.93,41.93,41.73,41.73,16314,32.1540833312303,32.1540833312303,32.0007130315345,32.0007130315345,21274.0015926875,0.0,1.0
2017-05-12,42.13,42.22,42.13,42.22,599,32.3074536309261,32.3764702657892,32.3074536309261,32.3764702657892,781.116032488649,0.0,1.0
2017-05-15,42.29,42.3499,42.11,42.11,5061,32.4301498706828,32.4760842754417,32.2921166009565,32.2921166009565,6599.71325613531,0.0,1.0
2017-05-16,42.51,42.5481,42.33,42.33,6897,32.5988572003482,32.6280742424402,32.4608239306219,32.4608239306219,8993.91865788683,0.0,1.0
2017-05-17,41.73,42.04,41.72,41.99,7013,32.0007130315345,32.238436996063,31.9930445165497,32.200094421139,9145.18653730031,0.0,1.0
2017-05-18,40.88,41.0,40.69,40.96,16909,31.3488892578272,31.4409114376447,31.2031874731162,31.4102373777055,22049.9014914033,0.0,1.0
2017-05-19,41.5764,41.75,41.15,41.15,75905,31.8829246413681,32.016050061504,31.5559391624166,31.5559391624166,98982.6585075974,0.0,1.0
2017-05-22,41.78,41.79,41.6275,41.79,3302,32.0390556064584,32.0467241214432,31.9221107529403,32.0467241214432,4305.91842951172,0.0,1.0
2017-05-23,41.76,41.76,41.76,41.76,21077,32.0237185764888,32.0237185764888,32.0237185764888,32.0237185764888,27485.1128827434,0.0,1.0
2017-05-24,41.97,41.98,41.97,41.98,1179,32.1847573911694,32.1924259061542,32.1847573911694,32.1924259061542,1537.45542955612,0.0,1.0
2017-05-25,42.0679,42.18,42.0459,42.18,8501,32.2598321528706,32.3457962058501,32.242961419904,32.3457962058501,11085.5883008113,0.0,1.0
2017-05-26,42.2375,42.249,42.2097,42.2097,1199,32.3898901670126,32.3987089592451,32.3685716953549,32.3685716953549,1563.53609842052,0.0,1.0
2017-05-30,42.1231,42.1342,42.02,42.02,2093,32.3021623555866,32.3106744072197,32.2230999660934,32.2230999660934,2729.341996659,0.0,1.0
2017-05-31,42.15,42.15,42.0,42.037,8103,32.3227906608957,32.3227906608957,32.2077629361238,32.2361364415676,10566.5829904099,0.0,1.0
2017-06-01,42.24,42.3,42.0755,42.1,5484,32.3918072957588,32.4378183856676,32.265660224259,32.2844480859717,7151.31940261728,0.0,1.0
2017-06-02,42.5414,42.55,42.4097,42.4097,3935,32.6229363374004,32.6295312602874,32.5219419950507,32.5219419950507,5131.37159906984,0.0,1.0
2017-06-05,42.61,42.7253,42.5506,42.5506,3908,32.6755423501961,32.7639603279707,32.6299913711864,32.6299913711864,5096.1626961029,0.0,1.0
2017-06-06,42.78,42.78,42.65,42.65,4751,32.8059071049376,32.8059071049376,32.7062164101353,32.7062164101353,6195.46288873717,0.0,1.0
2017-06-07,42.73,42.83,42.73,42.83,446,32.7675645300136,32.8442496798615,32.7675645300136,32.8442496798615,581.598915676022,0.0,1.0
2017-06-08,43.0899,43.0899,42.92,43.06,2860,33.0435543843162,33.0435543843162,32.9132663147246,33.0206255245117,3729.53564760858,0.0,1.0
2017-06-09,42.53,43.24,42.52,43.04,15990,32.6141942303178,33.158658794238,32.606525715333,33.0052884945421,20851.4947570843,0.0,1.0
2017-06-12,42.47,42.47,42.33,42.4067,2134,32.568183140409,32.568183140409,32.4608239306219,32.5196414405553,2782.80736783101,0.0,1.0
2017-06-13,42.76,42.93,42.715,42.8,7032,32.790570074968,32.9209348297094,32.7560617575364,32.8212441349071,9169.96317272149,0.0,1.0
2017-06-14,42.45,42.851,42.45,42.851,53043,32.5528461104394,32.8603535613296,32.5528461104394,32.8603535613296,69169.8459287069,0.0,1.0
2017-06-15,42.08,42.13,41.94,41.97,10286,32.2691110560022,32.3074536309261,32.1617518462151,32.1847573911694,13413.2879969587,0.0,1.0
2017-06-16,41.94,42.07,41.94,42.06,14007,32.1617518462151,32.2614425410174,32.1617518462151,32.2537740260326,18265.5964391795,0.0,1.0
2017-06-19,42.56,42.65,42.54,42.65,4613,32.6371997752721,32.7062164101353,32.6218627453026,32.7062164101353,6015.50627357286,0.0,1.0
2017-06-20,41.88,42.01,41.88,42.01,1323,32.319355933034,32.419678671126,32.319355933034,32.419678671126,1714.36708438139,0.265521,1.0
2017-06-21,41.99,42.12,41.97,42.12,6460,32.4042444037273,32.5045671418193,32.3888101363285,32.5045671418193,8370.98364709281,0.0,1.0
2017-06-22,42.11,42.309,41.93,41.93,14055,32.4968500081199,32.6504209687377,32.3579416015309,32.3579416015309,18212.720612986,0.0,1.0
2017-06-23,42.28,42.35,42.26,42.35,7417,32.6280412810095,32.6820612169052,32.6126070136107,32.6820612169052,9611.08137933242,0.0,1.0
2017-06-26,42.6,42.72,42.55,42.72,7132,32.8749895593899,32.9675951637825,32.836403890893,32.9675951637825,9241.7732772548,0.0,1.0
2017-06-27,42.21,42.558,42.207,42.49,17229,32.5740213451138,32.8425775978525,32.571706205004,32.7901010886966,22325.6466340189,0.0,1.0
2017-06-28,42.53,42.58,42.35,42.39,3962,32.8209696234942,32.8595552919911,32.6820612169052,32.7129297517028,5134.03052782999,0.0,1.0
2017-06-29,42.13,42.53,41.97,42.53,8129,32.5122842755187,32.8209696234942,32.3888101363285,32.8209696234942,10533.7037255755,0.0,1.0
2017-06-30,42.56,42.63,42.529,42.57,8041,32.8441210245924,32.8981409604881,32.8201979101243,32.8518381582917,10419.6717501971,0.0,1.0
2017-07-03,42.91,42.972,42.88,42.972,4379,33.1142207040709,33.1620669330071,33.0910693029727,33.1620669330071,5674.38659297515,0.0,1.0
2017-07-05,42.57,42.6,42.385,42.59,7576,32.8518381582917,32.8749895593899,32.7090711848531,32.8672724256905,9817.11642575469,0.0,1.0
2017-07-06,42.3,42.46,42.3,42.46,514,32.6434755484083,32.7669496875985,32.6434755484083,32.7669496875985,666.05040164175,0.0,1.0
2017-07-07,42.4,42.51,42.3,42.3,6466,32.7206468854022,32.8055353560954,32.6434755484083,32.6434755484083,8378.75855450497,0.0,1.0
2017-07-10,42.8,42.82,42.65,42.663,5566,33.0293322333776,33.0447665007764,32.9135752278868,32.923607501696,7212.52244268091,0.0,1.0
2017-07-11,43.3,43.3,43.14,43.24,5670,33.415188918347,33.415188918347,33.2917147791568,33.3688861161507,7347.28750449169,0.0,1.0
2017-07-12,44.12,44.14,43.88,43.95,9987,34.0479938816968,34.0634281490955,33.8627826729115,33.9168026088072,12941.3333875412,0.0,1.0
2017-07-13,44.24,44.24,44.0778,44.12,1946,34.1405994860894,34.1405994860894,34.0154275774854,34.0479938816968,2521.66163734406,0.0,1.0
2017-07-14,44.73,44.83,44.62,44.63,30686,34.5187390373594,34.5959103743533,34.4338505666661,34.4415677003655,39763.4681415929,0.0,1.0
2017-07-17,44.64,44.73,44.63,44.69,21183,34.4492848340649,34.5187390373594,34.4415677003655,34.4878705025618,27449.3106186327,0.0,1.0
2017-07-18,44.89,44.908,44.616,44.689,9432,34.6422131765496,34.6561040172085,34.4307637131864,34.4870987891919,12222.1544519163,0.0,1.0
2017-07-19,45.33,45.33,45.327,45.327,1287,34.9817670593226,34.9817670593226,34.9794519192128,34.9794519192128,1667.71763990843,0.0,1.0
2017-07-20,45.402,45.5,45.34,45.5,3668,35.0373304219582,35.1129583322122,34.989484193022,35.1129583322122,4753.06006463413,0.0,1.0
2017-07-21,45.21,45.23,45.17,45.23,11715,34.88916145493,34.9045957223288,34.8582929201324,34.9045957223288,15180.5067222434,0.0,1.0
2017-07-24,45.401,45.47,45.33,45.47,24257,35.0365587085883,35.0898069311141,34.9817670593226,35.0898069311141,31432.6548494629,0.0,1.0
2017-07-25,45.2,45.31,45.13,45.29,19574,34.8814443212306,34.9663327919239,34.8274243853349,34.9508985245251,25364.3396142716,0.0,1.0
2017-07-26,45.56,45.56,45.24,45.24,4771,35.1592611344085,35.1592611344085,34.9123128560281,34.9123128560281,6182.34721056964,0.0,1.0
2017-07-27,45.37,45.77,45.314,45.77,4617,35.0126355941202,35.3213209420957,34.9694196454036,35.3213209420957,5982.79125365751,0.0,1.0
2017-07-28,45.3,45.3,45.1,45.21,11396,34.9586156582245,34.9586156582245,34.8042729842367,34.88916145493,14767.1408114969,0.0,1.0
2017-07-31,45.39,45.41,45.27,45.41,10387,35.028069861519,35.0435041289177,34.9354642571263,35.0435041289177,13459.6605483519,0.0,1.0
2017-08-01,45.39,45.45,45.39,45.45,3404,35.028069861519,35.0743726637153,35.028069861519,35.0743726637153,4410.96413849906,0.0,1.0
2017-08-02,45.4,45.41,45.23,45.41,5439,35.0357869952183,35.0435041289177,34.9045957223288,35.0435041289177,7047.95356912351,0.0,1.0
2017-08-03,45.05,45.17,44.97,45.17,6269,34.7656873157398,34.8582929201324,34.7039502461447,34.8582929201324,8123.48242780571,0.0,1.0
2017-08-04,45.244,45.28,45.16,45.16,960,34.9153997095079,34.9431813908257,34.850575786433,34.850575786433,1243.98518594568,0.0,1.0
2017-08-07,45.67,45.68,45.26,45.26,41099,35.2441496051018,35.2518667388012,34.9277471234269,34.9277471234269,53256.8199553975,0.0,1.0
2017-08-08,45.69,45.9,45.69,45.81,57788,35.2595838725006,35.4216436801877,35.2595838725006,35.3521894768932,74882.7249223219,0.0,1.0
2017-08-09,45.323,45.323,45.2,45.2,5633,34.9763650657331,34.9763650657331,34.8814443212306,34.8814443212306,7299.34224211669,0.0,1.0
2017-08-10,44.393,45.05,44.393,45.05,7756,34.25867163169,34.7656873157398,34.25867163169,34.7656873157398,10050.3636481195,0.0,1.0
2017-08-11,44.29,44.36,44.17,44.24,19112,34.1791851545863,34.2332050904821,34.0865795501937,34.1405994860894,24765.6717435353,0.0,1.0
2017-08-14,44.85,44.95,44.77,44.77,13228,34.611344641752,34.6885159787459,34.5496075721569,34.5496075721569,17141.0792080099,0.0,1.0
2017-08-15,44.804,44.84,44.73,44.73,12978,34.5758458267349,34.6036275080527,34.5187390373594,34.5187390373594,16817.1247325032,0.0,1.0
2017-08-16,45.16,45.16,45.064,45.09,62600,34.850575786433,34.850575786433,34.7764913029189,34.7965558505373,81118.2006668748,0.0,1.0
2017-08-17,44.66,45.03,44.66,45.01,9020,34.4647191014637,34.750253048341,34.4647191014637,34.7348187809422,11688.2774762813,0.0,1.0
2017-08-18,44.89,45.02,44.63,44.66,5658,34.6422131765496,34.7425359146416,34.4415677003655,34.4647191014637,7331.73768966736,0.0,1.0
2017-08-21,45.04,45.07,44.87,45.01,37213,34.7579701820404,34.7811215831386,34.6267789091508,34.7348187809422,48221.2715881215,0.0,1.0
2017-08-22,45.53,45.61,45.42,45.49,62206,35.1361097333104,35.1978468029055,35.0512212626171,35.1052411985128,80607.6484134761,0.0,1.0
2017-08-23,45.78,45.78,45.5,45.5,72456,35.3290380757951,35.3290380757951,35.1129583322122,35.1129583322122,93889.7819092503,0.0,1.0
2017-08-24,45.87,45.99,45.861,45.93,34863,35.3984922790895,35.4910978834822,35.3915468587601,35.4447950812859,45176.0995183587,0.0,1.0
2017-08-25,46.0,46.06,45.98,46.06,26358,35.4988150171816,35.5451178193779,35.4833807497828,35.5451178193779,34155.1682616211,0.0,1.0
2017-08-28,45.761,45.93,45.71,45.93,28301,35.3143755217662,35.4447950812859,35.2750181398994,35.4447950812859,36672.9424452591,0.0,1.0
2017-08-29,45.85,45.85,45.33,45.33,3493,35.3830580116908,35.3830580116908,34.9817670593226,34.9817670593226,4526.29193177944,0.0,1.0
2017-08-30,46.12,46.15,46.0,46.06,2723,35.5914206215742,35.6145720226724,35.4988150171816,35.5451178193779,3528.51214721885,0.0,1.0
2017-08-31,46.32,46.37,46.19,46.25,7616,35.745763295562,35.7843489640589,35.6454405574699,35.6917433596663,9868.94914183574,0.0,1.0
2017-09-01,46.58,46.58,46.42,46.5,5849,35.946408771746,35.946408771746,35.8229346325558,35.8846717021509,7579.23890895448,0.0,1.0
2017-09-05,46.06,46.373,45.84,46.16,8564,35.5451178193779,35.7866641041687,35.3753408779914,35.6222891563718,11097.3845129571,0.0,1.0
2017-09-06,46.34,46.42,46.22,46.26,4649,35.7611975629608,35.8229346325558,35.6685919585681,35.6994604933656,6024.25742652236,0.0,1.0
2017-09-07,46.776,46.8,46.55,46.68,10207,36.097664592254,36.1161857131326,35.9232573706479,36.0235801087399,13226.4133259871,0.0,1.0
2017-09-08,46.49,46.67,46.485,46.64,10271,35.8769545684516,36.0158629750405,35.8730960016019,35.9927115739424,13309.3456717168,0.0,1.0
2017-09-11,47.01,47.06,46.89,46.89,9768,36.2782455208197,36.3168311893166,36.185639916427,36.185639916427,12657.5492669973,0.0,1.0
2017-09-12,47.13,47.2,47.11,47.11,2361,36.3708511252123,36.4248710611081,36.3554168578136,36.3554168578136,3059.42606668517,0.0,1.0
2017-09-13,47.06,47.143,47.04,47.14,3855,36.3168311893166,36.3808833990215,36.3013969219179,36.3785682589117,4995.37801231313,0.0,1.0
2017-09-14,47.05,47.06,46.94,46.971,11584,36.3091140556172,36.3168311893166,36.224225584924,36.2481486993921,15010.7545770779,0.0,1.0
2017-09-15,47.345,47.36,47.23,47.26,288037,36.5367694997492,36.5483452002983,36.4480224622062,36.4711738633044,373243.501046079,0.0,1.0
2017-09-18,47.85,48.02,47.77,47.79,27372,36.9264847515682,37.0576760244578,36.8647476819731,36.8801819493719,35469.1276142763,0.0,1.0
2017-09-19,47.95,47.96,47.846,47.87,12323,37.0036560885621,37.0113732222615,36.9233978980885,36.941919018967,15968.3640066757,0.0,1.0
2017-09-20,47.87,48.29,47.61,48.11,309234,36.941919018967,37.2660386343413,36.7412735427829,37.1271302277523,400710.953115341,0.0,1.0
2017-09-21,47.8,48.13,47.8,48.13,13509,36.8878990830713,37.1425644951511,36.8878990830713,37.1425644951511,17505.2040384794,0.0,1.0
2017-09-22,47.36,47.51,47.284,47.51,7195,36.5483452002983,36.6641022057891,36.4896949841829,36.6641022057891,9323.40980508247,0.0,1.0
2017-09-25,46.07,46.44,45.93,46.41,6657,35.5528349530773,35.8383688999546,35.4447950812859,35.8152174988565,8626.25977379209,0.0,1.0
2017-09-26,46.25,46.33,46.15,46.33,29580,35.6917433596663,35.7534804292614,35.6145720226724,35.7534804292614,38330.2935419513,0.0,1.0
2017-09-27,46.29,46.369,46.1,46.36,21569,35.7226118944638,35.783577250689,35.5759863541755,35.7766318303595,27949.496328815,0.0,1.0
2017-09-28,46.1,46.175,46.09,46.09,18548,35.5759863541755,35.6338648569209,35.5682692204761,35.5682692204761,24034.8304467922,0.0,1.0
2017-09-29,46.74,46.76,46.28,46.34,7711,36.0698829109362,36.085317178335,35.7148947607644,35.7611975629608,9992.0518425283,0.0,1.0
2017-10-02,46.815,47.0,46.74,46.83,42301,36.1277614136816,36.2705283871203,36.0698829109362,36.1393371142307,54814.3930736337,0.0,1.0
2017-10-03,47.59,47.624,47.29,47.29,23981,36.7258392753842,36.7520775299621,36.4943252644025,36.4943252644025,31075.0091085035,0.0,1.0
2017-10-04,47.83,47.91,47.8,47.86,16790,36.9110504841695,36.9727875537646,36.8878990830713,36.9342018852676,21756.7825750291,0.0,1.0
2017-10-05,48.24,48.37,48.08,48.08,32917,37.2274529658443,37.3277757039364,37.1039788266541,37.1039788266541,42654.4378810146,0.0,1.0
2017-10-06,48.12,48.145,47.77,47.99,64537,37.1348473614517,37.1541401957002,36.8647476819731,37.0345246233597,83628.1999431005,0.0,1.0
2017-10-09,48.03,48.065,47.92,47.98,24583,37.0653931581572,37.0924031261051,36.9805046874639,37.0268074896603,31855.0914855237,0.0,1.0
2017-10-10,48.41,48.44,48.38,48.39,5232,37.3586442387339,37.3817956398321,37.3354928376358,37.3432099713351,6779.71926340397,0.0,1.0
2017-10-11,48.22,48.32,48.13,48.3,12432,37.2120186984456,37.2891900354394,37.1425644951511,37.2737557680407,16109.6081579966,0.0,1.0
2017-10-12,48.3,48.41,48.3,48.35,18310,37.2737557680407,37.3586442387339,37.2737557680407,37.3123414365376,23726.4257861098,0.0,1.0
2017-10-13,48.67,48.8,48.64,48.71,17496,37.559289714918,37.65961245301,37.5361383138198,37.5901582497155,22671.63001386,0.0,1.0
2017-10-16,48.68,48.73,48.575,48.73,6429,37.5670068486174,37.6055925171143,37.4859769447738,37.6055925171143,8330.81329212998,0.0,1.0
2017-10-17,48.33,48.55,48.13,48.55,21514,37.2969071691388,37.4666841105253,37.1425644951511,37.4666841105253,27878.2263442036,0.0,1.0
2017-10-18,48.54,48.58,48.303,48.35,14138,37.458966976826,37.4898355116235,37.2760709081505,37.3123414365376,18320.2734988542,0.0,1.0
2017-10-19,47.889,47.92,47.71,47.87,8188,36.9565815729958,36.9805046874639,36.8184448797768,36.941919018967,10610.1569817951,0.0,1.0
2017-10-20,48.225,48.32,48.205,48.32,8728,37.2158772652953,37.2891900354394,37.2004429978965,37.2891900354394,11309.8986488895,0.0,1.0
2017-10-23,47.815,48.29,47.815,48.29,8767,36.8994747836204,37.2660386343413,36.8994747836204,37.2660386343413,11360.4355470685,0.0,1.0
2017-10-24,48.07,48.07,47.936,47.936,4913,37.0962616929548,37.0962616929548,36.992852101383,36.992852101383,6366.35335265743,0.0,1.0
2017-10-25,47.81,48.05,47.57,48.05,13725,36.8956162167707,37.080827425556,36.7104050079854,37.080827425556,17785.1007053172,0.0,1.0
2017-10-26,47.48,47.7,47.48,47.699,8152,36.6409508046909,36.8107277460774,36.6409508046909,36.8099560327075,10563.5075373221,0.0,1.0
2017-10-27,47.667,47.667,47.18,47.234,13003,36.7852612048694,36.7852612048694,36.4094367937093,36.451109315686,16849.5201800539,0.0,1.0
2017-10-30,47.12,47.379,47.105,47.34,8721,36.363133991513,36.5630077543271,36.3515582909639,36.5329109328995,11300.8279235753,0.0,1.0
2017-10-31,47.61,47.62,47.47,47.54,31268,36.7412735427829,36.7489906764823,36.6332336709915,36.6872536068872,40517.6341605725,0.0,1.0
2017-11-01,47.841,48.14,47.841,47.93,10523,36.9195393312388,37.1502816288505,36.9195393312388,36.9882218211633,13635.8917830275,0.0,1.0
2017-11-02,47.91,47.91,47.72,47.791,8175,36.9727875537646,36.9727875537646,36.8261620134762,36.8809536627418,10593.3113490687,0.0,1.0
2017-11-03,47.74,47.85,47.53,47.85,11262,36.841596280875,36.9264847515682,36.6795364731878,36.9264847515682,14593.5012126253,0.0,1.0
2017-11-06,48.46,48.469,48.14,48.14,24277,37.3972299072309,37.4041753275603,37.1502816288505,37.1502816288505,31458.5712075034,0.0,1.0
2017-11-07,48.31,48.546,48.18,48.546,14813,37.28147290174,37.4635972570456,37.181150163648,37.4635972570456,19194.9505827223,0.0,1.0
2017-11-08,48.49,48.54,48.46,48.54,12543,37.420381308329,37.458966976826,37.3972299072309,37.458966976826,16253.4439451216,0.0,1.0
2017-11-09,48.455,48.51,48.26,48.51,6164,37.3933713403812,37.4358155757278,37.2428872332431,37.4358155757278,7987.42154809289,0.0,1.0
2017-11-10,48.43,48.509,48.419,48.47,1066,37.3740785061327,37.4350438623579,37.3655896590634,37.4049470409302,1381.34188356052,0.0,1.0
2017-11-13,48.4,48.54,48.3,48.45,39363,37.3509271050345,37.458966976826,37.2737557680407,37.3895127735315,51007.2800774791,0.0,1.0
2017-11-14,48.18,48.35,48.14,48.35,6623,37.181150163648,37.3123414365376,37.1502816288505,37.3123414365376,8582.20196512318,0.0,1.0
2017-11-15,47.8,47.87,47.551,47.78,26842,36.8878990830713,36.941919018967,36.6957424539566,36.8724648156725,34782.3441262021,0.0,1.0
2017-11-16,48.91,49.0,48.51,48.51,22658,37.7445009237033,37.8139551269978,37.4358155757278,37.4358155757278,29360.6420241221,0.0,1.0
2017-11-17,49.065,49.09,48.78,48.78,6435,37.8641164960438,37.8834093302923,37.6441781856113,37.6441781856113,8338.58819954215,0.0,1.0
2017-11-20,49.09,49.13,48.925,49.04,37502,37.8834093302923,37.9142778650898,37.7560766242524,37.8448236617953,48595.7629618072,0.0,1.0
2017-11-21,49.67,49.75,49.62,49.62,14823,38.3310030848567,38.3927401544518,38.2924174163598,38.2924174163598,19207.9087617426,0.0,1.0
2017-11-22,49.84,49.87,49.65,49.79,4313,38.4621943577463,38.4853457588445,38.3155688174579,38.4236086892494,5588.86261144138,0.0,1.0
2017-11-24,49.67,49.67,49.53,49.53,974,38.3310030848567,38.3310030848567,38.2229632130653,38.2229632130653,1262.12663657406,0.0,1.0
2017-11-27,48.93,49.12,48.892,49.12,30012,37.7599351911021,37.9065607313904,37.7306100830444,37.9065607313904,38890.0868756268,0.0,1.0
2017-11-28,49.568,49.568,49.25,49.44,6884,38.252288321123,38.252288321123,38.0068834694825,38.1535090097708,8920.41043755216,0.0,1.0
2017-11-29,48.879,49.27,48.82,49.22,9170,37.7205778092352,38.0223177368812,37.6750467204088,37.9837320683843,11882.6501615853,0.0,1.0
2017-11-30,48.36,48.6,48.28,48.41,22064,37.320058570237,37.5052697790223,37.2583215006419,37.3586442387339,28590.9261903182,0.0,1.0
2017-12-01,47.94,48.299,47.501,48.28,4760,36.9959389548627,37.2729840546707,36.6571567854596,37.2583215006419,6168.09321364734,0.0,1.0
2017-12-04,48.22,48.55,48.15,48.39,20759,37.2120186984456,37.4666841105253,37.1579987625499,37.3432099713351,26899.8838281733,0.0,1.0
2017-12-05,48.05,48.3,48.05,48.19,11356,37.080827425556,37.2737557680407,37.080827425556,37.1888672973474,14715.3080954158,0.0,1.0
2017-12-06,47.29,47.3,46.95,47.17,11186,36.4943252644025,36.5020423981019,36.2319427186234,36.4017196600099,14495.0190520713,0.0,1.0
2017-12-07,47.39,47.489,47.2,47.2,16198,36.5714966013964,36.6478962250203,36.4248710611081,36.4248710611081,20989.6583770293,0.0,1.0
2017-12-08,48.07,48.22,47.92,48.14,9864,37.0962616929548,37.2120186984456,36.9805046874639,37.1502816288505,12781.9477855919,0.0,1.0
2017-12-11,48.61,48.61,48.39,48.39,69687,37.5129869127217,37.5129869127217,37.3432099713351,37.3432099713351,90301.6621385382,0.0,1.0
2017-12-12,48.13,48.19,47.93,48.06,79899,37.1425644951511,37.1888672973474,36.9882218211633,37.0885445592554,103534.554554035,0.0,1.0
2017-12-13,48.66,48.8,48.295,48.399,67630,37.5515725812186,37.65961245301,37.269897201191,37.3501553916646,87636.1647140693,0.0,1.0
2017-12-14,48.28,48.49,48.27,48.409,51260,37.2583215006419,37.420381308329,37.2506043669425,37.357872525364,66423.6256578913,0.0,1.0
2017-12-15,48.3,48.41,48.151,48.35,8675,37.2737557680407,37.3586442387339,37.1587704759198,37.3123414365376,11241.2203000821,0.0,1.0
2017-12-18,48.73,48.889,48.45,48.45,10113,37.6055925171143,37.7282949429346,37.3895127735315,37.3895127735315,13104.6064431965,0.0,1.0
2017-12-19,47.87,48.05,47.77,48.05,6639,37.4505483556733,37.5913693020702,37.3723144965639,37.5913693020702,8486.09550337481,0.659091,1.0
2017-12-20,48.065,48.23,48.03,48.05,31725,37.6031043809366,37.7321902484672,37.5757225302483,37.5913693020702,40551.4956837726,0.0,1.0
2017-12-21,48.04,48.44,48.04,48.22,121457,37.5835459161593,37.8964813525969,37.5835459161593,37.7243668625562,155248.637076878,0.0,1.0
2017-12-22,48.63,48.63,48.47,48.47,5453,38.0451256849048,38.0451256849048,37.9199515103297,37.9199515103297,6970.12784755277,0.0,1.0
2017-12-26,48.52,48.695,48.46,48.59,19290,37.9590684398844,38.0959776933259,37.9121281244188,38.013832141261,24656.8432384546,0.0,1.0
2017-12-27,48.585,48.698,48.5,48.55,12676,38.0099204483056,38.0983247090992,37.9434216680626,37.9825385976173,16202.7032084318,0.0,1.0
2017-12-28,49.26,49.28,49.16,49.16,20346,38.5674204046893,38.5830791218654,38.4891268188089,38.4891268188089,25986.8030965882,0.037607,1.0
2017-12-29,49.48,49.7,49.445,49.58,28829,38.7396662936262,38.9119121825631,38.7122635385681,38.8179598795066,36821.6625612672,0.0,1.0
2018-01-02,50.455,50.455,50.13,50.31,36633,39.5030287559602,39.5030287559602,39.2485746018489,39.3895030564336,46789.2734609907,0.0,1.0
2018-01-03,51.03,51.08,50.74,50.74,83213,39.9532168747726,39.9923636677128,39.7261654757194,39.7261654757194,106283.291363236,0.0,1.0
2018-01-04,51.042,51.13,50.885,50.9,100578,39.9626121050782,40.031510460653,39.839691175246,39.851435213128,128462.630583341,0.0,1.0
2018-01-05,51.35,51.35,51.03,51.03,24743,40.2037563495899,40.2037563495899,39.9532168747726,39.9532168747726,31602.844245497,0.0,1.0
2018-01-08,51.553,51.57,51.41,51.43,39815,40.3626923289271,40.3760022385268,40.2507325011181,40.2663912182942,50853.4633486022,0.0,1.0
2018-01-09,51.522,51.56,51.31,51.48,14809,40.3384213173042,40.3681728799387,40.1724389152377,40.3055380112344,18914.7039741165,0.0,1.0
2018-01-10,51.27,51.37,51.03,51.23,14559,40.1411214808855,40.2194150667659,39.9532168747726,40.1098040465334,18595.3930150019,0.0,1.0
2018-01-11,51.57,51.57,51.39,51.39,104405,40.3760022385268,40.3760022385268,40.235073783942,40.235073783942,133350.642745468,0.0,1.0
2018-01-12,52.111,52.111,51.6,51.6,7771,40.7995705381398,40.7995705381398,40.3994903142909,40.3994903142909,9925.46185312036,0.0,1.0
2018-01-16,51.525,52.139,51.45,52.02,69647,40.3407701248806,40.8214927421863,40.2820499354703,40.7283233749886,88956.2014778373,0.0,1.0
2018-01-17,52.11,52.268,51.85,51.85,13869,40.798787602281,40.922491467972,40.5952242789919,40.5952242789919,17714.0947678454,0.0,1.0
2018-01-18,51.99,52.09,51.82,51.94,149113,40.7048352992245,40.7831288851049,40.5717362032278,40.6656885062843,190453.660185862,0.0,1.0
2018-01-19,52.46,52.509,52.2,52.25,11167,41.0728151528624,41.1111790099438,40.8692518295733,40.9083986225135,14262.981921734,0.0,1.0
2018-01-22,52.93,52.93,52.539,52.57,24109,41.4407950065003,41.4407950065003,41.1346670857079,41.1589380973309,30793.0716531822,0.0,1.0
2018-01-23,52.791,52.83,52.665,52.72,167149,41.3319669221266,41.3625014206199,41.2333170039172,41.2763784761515,213490.030020231,0.0,1.0
2018-01-24,53.25,53.389,52.81,53.07,226316,41.6913344813176,41.8001625656914,41.3468427034438,41.5504060267329,289060.716091982,0.0,1.0
2018-01-25,53.34,53.72,53.169,53.29,109684,41.76179870861,42.0593143349556,41.6279166767545,41.7226519156698,140093.212958133,0.0,1.0
2018-01-26,53.84,53.84,53.46,53.46,17751,42.153266638012,42.153266638012,41.8557510116665,41.8557510116665,22672.355340978,0.0,1.0
2018-01-29,52.973,53.09,52.86,53.09,46318,41.4744612484289,41.566064743909,41.385989496384,41.566064743909,59159.3800170929,0.0,1.0
2018-01-30,52.51,52.62,52.17,52.62,67919,41.1119619458026,41.1980848902711,40.8457637538092,41.1980848902711,86749.1241284368,0.0,1.0
2018-01-31,52.67,53.08,52.494,53.04,17744,41.2372316832113,41.5582353853209,41.0994349720617,41.5269179509688,22663.4146341227,0.0,1.0
2018-02-01,52.26,52.58,52.25,52.38,20108,40.9162279811016,41.1667674559189,40.9083986225135,41.0101802841581,25682.819063511,0.0,1.0
2018-02-02,51.209,52.01,51.201,52.0,39209,40.0933623934985,40.7204940164006,40.0870989066281,40.7126646578125,50079.4535837082,0.0,1.0
2018-02-05,49.85,51.58,49.66,51.34,32089,39.0293525613837,40.3838315971148,38.880594748211,40.1959269910018,40985.4774681225,0.0,1.0
2018-02-06,50.66,51.01,49.34,49.34,50423,39.663530607015,39.9375581575965,38.6300552733937,38.6300552733937,64402.4659657559,0.0,1.0
2018-02-07,49.15,50.428,49.15,49.66,40305,38.4812974602209,39.4818894877725,38.4812974602209,38.880594748211,51479.3128284669,0.0,1.0
2018-02-08,47.566,49.71,47.5,49.71,25545,37.2411270598752,38.9197415411512,37.1894532931941,38.9197415411512,32627.1938023369,0.0,1.0
2018-02-09,47.72,48.39,46.42,48.15,246576,37.361699182131,37.8862662075298,36.3438825656857,37.6983616014168,314937.676218635,0.0,1.0
2018-02-12,48.986,49.32,48.7,48.77,19055,38.352895979377,38.6143965562176,38.128976323759,38.1837818338753,24337.8813037201,0.0,1.0
2018-02-13,49.479,49.479,49.14,49.14,15438,38.7388833577674,38.7388833577674,38.4734681016328,38.4734681016328,19718.090347249,0.0,1.0
2018-02-14,50.519,50.67,49.455,49.455,17683,39.5531366509237,39.6713599656031,38.7200928971561,38.7200928971561,22585.5027600987,0.0,1.0
2018-02-15,51.66,51.67,51.121,51.45,122134,40.4464664658191,40.4542958244072,40.0244640379237,40.2820499354703,155994.898722044,0.0,1.0
2018-02-16,51.68,51.9,51.36,51.39,37448,40.4621251829952,40.6343710719321,40.2115857081779,40.235073783942,47830.2271877045,0.0,1.0
2018-02-20,51.08,51.239,50.68,50.68,16911,39.9923636677128,40.1168504692626,39.6791893241911,39.6791893241911,21599.4705183526,0.0,1.0
2018-02-21,51.3,52.179,51.3,51.72,19992,40.1646095566497,40.8528101765385,40.1646095566497,40.4934426173474,25534.6587784818,0.0,1.0
2018-02-22,51.184,51.569,51.184,51.35,14614,40.0737889970284,40.375219302668,40.0737889970284,40.2037563495899,18665.6414260071,0.0,1.0
2018-02-23,52.18,52.32,51.7,51.91,34927,40.8535931123973,40.9632041326298,40.4777839001713,40.6422004305202,44610.2954759921,0.0,1.0
2018-02-26,52.86,52.92,52.243,52.47,209080,41.385989496384,41.4329656479123,40.9029180715019,41.0806445114504,267046.14132678,0.0,1.0
2018-02-27,51.18,52.07,51.18,52.0,9533,40.0706572535932,40.7674701679288,40.0706572535932,40.7126646578125,12175.9654929605,0.0,1.0
2018-02-28,51.033,51.47,51.033,51.437,11983,39.955565682349,40.2977086526464,39.955565682349,40.2718717693058,15305.2128922843,0.0,1.0
2018-03-01,50.684,51.33,50.3,51.27,12950,39.6823210676263,40.1880976324138,39.3816736978456,40.1411214808855,16540.3076821399,0.0,1.0
2018-03-02,50.958,50.958,49.97,50.23,409427,39.8968454929387,39.8968454929387,39.1233048644402,39.3268681877293,522938.112229766,0.0,1.0
2018-03-05,50.87,50.923,50.3,50.38,40937,39.8279471373639,39.8694427378805,39.3816736978456,39.4443085665499,52286.5309331088,0.0,1.0
2018-03-06,51.253,51.44,51.09,51.396,56855,40.1278115712859,40.2742205768822,40.0001930263008,40.2397713990949,72617.6983218579,0.0,1.0
2018-03-07,51.16,51.16,50.66,50.9,146776,40.0549985364171,40.0549985364171,39.663530607015,39.851435213128,187468.741340059,0.0,1.0
2018-03-08,51.32,51.45,51.11,51.45,13411,40.1802682738257,40.2820499354703,40.0158517434769,40.2820499354703,17129.1170907473,0.0,1.0
2018-03-09,52.57,52.57,51.81,51.81,37526,41.1589380973309,41.1589380973309,40.5639068446397,40.5639068446397,47929.8522069482,0.0,1.0
2018-03-12,52.51,52.59,52.32,52.48,44242,41.1119619458026,41.1745968145069,40.9632041326298,41.0884738700385,56507.8218126047,0.0,1.0
2018-03-13,51.87,52.66,51.79,52.66,12153,40.610882996168,41.2294023246232,40.5482481274637,41.2294023246232,15522.3443444823,0.0,1.0
2018-03-14,51.88,52.228,51.72,52.15,8435,40.618712354756,40.8911740336199,40.4934426173474,40.8301050366331,10773.5517605289,0.0,1.0
2018-03-15,52.02,52.28,51.9,52.21,9240,40.7283233749886,40.9318866982777,40.6343710719321,40.8770811881614,11801.7330488782,0.0,1.0
2018-03-16,52.07,52.2,51.92,51.94,28616,40.7674701679288,40.8692518295733,40.6500297891082,40.6656885062843,36549.6096241015,0.0,1.0
2018-03-19,51.56,51.889,51.27,51.84,81733,40.3681728799387,40.6257587774853,40.1411214808855,40.5873949204039,104392.970485277,0.0,1.0
2018-03-20,52.557,52.74,52.39,52.42,12034,41.1487599311664,41.2920371933276,41.0180096427461,41.0414977185102,15370.3523279437,0.0,1.0
2018-03-21,52.64,52.64,52.2,52.2,8695,41.2137436074471,41.2137436074471,40.8692518295733,40.8692518295733,11105.6351580082,0.0,1.0
2018-03-22,51.04,51.67,51.04,51.47,12945,39.9610462333606,40.4542958244072,39.9610462333606,40.2977086526464,16533.9214629576,0.0,1.0
2018-03-23,49.921,50.92,49.87,50.91,14694,39.0849410073588,39.8670939303041,39.0450112785598,39.8592645717161,18767.8209329238,0.0,1.0
2018-03-26,51.65,51.67,50.77,51.29,40652,40.4386371072311,40.4542958244072,39.7496535514835,40.1567801980616,51922.5164397181,0.0,1.0
2018-03-27,50.52,51.64,50.5,51.62,19291,39.5539195867825,40.4308077486431,39.5382608696064,40.415149031467,24639.3108491243,0.0,1.0
2018-03-28,50.35,50.46,49.98,50.39,9112,39.4208204907858,39.5069434352542,39.1311342230283,39.4521379251379,11638.2458378114,0.0,1.0
2018-03-29,51.29,51.45,50.615,50.7,8626,40.1567801980616,40.2820499354703,39.6282984933689,39.6948480413672,11017.5053332925,0.0,1.0
2018-04-02,50.15,50.94,49.81,50.94,30297,39.264233319025,39.8827526474802,38.9980351270316,39.8827526474802,38696.6565131885,0.0,1.0
2018-04-03,50.71,50.771,50.326,50.61,12387,39.7026773999553,39.7504364873423,39.4020300301745,39.6243838140748,15821.2194022136,0.0,1.0
2018-04-04,50.69,50.76,49.25,49.42,10029,39.6870186827792,39.7418241928955,38.5595910461013,38.692690142098,12809.478435844,0.0,1.0
2018-04-05,50.885,51.07,50.73,50.73,35068,39.839691175246,39.9845343091247,39.7183361171313,39.7183361171313,44790.3868569328,0.0,1.0
2018-04-06,49.815,50.68,49.635,50.34,80092,39.0019498063256,39.6791893241911,38.8610213517409,39.4129911321977,102297.013349648,0.0,1.0
2018-04-09,50.08,50.609,50.08,50.35,74336,39.2094278089087,39.623600878216,39.2094278089087,39.4208204907858,94945.197826992,0.0,1.0
2018-04-10,50.97,51.1,50.652,50.71,56253,39.9062407232443,40.0080223848888,39.6572671201446,39.7026773999553,71848.7975323099,0.0,1.0
2018-04-11,50.89,51.04,50.62,50.63,49980,39.84360585454,39.9610462333606,39.6322131726629,39.6400425312509,63836.6469462046,0.0,1.0
2018-04-12,51.04,51.18,50.79,50.93,186012,39.9610462333606,40.0706572535932,39.7653122686596,39.8749232888921,237582.680507351,0.0,1.0
2018-04-13,50.423,50.95,50.303,50.95,43263,39.4779748084785,39.8905820060682,39.384022505422,39.8905820060682,55257.4000967117,0.0,1.0
2018-04-16,50.52,50.529,50.231,50.312,32173,39.5539195867825,39.5609660095117,39.3276511235881,39.3910689281512,41092.7659503849,0.0,1.0
2018-04-17,50.37,50.444,50.09,50.13,86995,39.4364792079619,39.4944164615134,39.2172571674967,39.2485746018489,111113.827552722,0.0,1.0
2018-04-18,50.64,50.75,50.34,50.34,109364,39.647871889839,39.7339948343074,39.4129911321977,39.4129911321977,139684.494930466,0.0,1.0
2018-04-19,50.36,50.72,50.307,50.72,11345,39.4286498493738,39.7105067585433,39.3871542488572,39.7105067585433,14490.3313246237,0.0,1.0
2018-04-20,49.7,50.1,49.645,50.01,49483,38.9119121825631,39.2250865260848,38.8688507103289,39.1546222987924,63201.8567594847,0.0,1.0
2018-04-23,49.31,49.78,49.31,49.69,42135,38.6065671976295,38.9745470512675,38.6065671976295,38.9040828239751,53816.6690491863,0.0,1.0
2018-04-24,49.21,49.97,49.11,49.74,24094,38.5282736117491,39.1233048644402,38.4499800258687,38.9432296169153,30773.9129956353,0.0,1.0
2018-04-25,49.06,49.2,48.845,49.09,15372,38.4108332329285,38.5204442531611,38.2425020232856,38.4343213086926,19633.7922540428,0.0,1.0
2018-04-26,49.47,49.56,49.12,49.23,32704,38.7318369350382,38.8023011623306,38.4578093844568,38.5439323289252,41770.9824275445,0.0,1.0
2018-04-27,49.67,49.69,49.4,49.54,10423,38.888424106799,38.9040828239751,38.6770314249219,38.7866424451545,13312.7125074088,0.0,1.0
2018-04-30,49.5,50.04,49.5,50.02,23036,38.7553250108023,39.1781103745565,38.7553250108023,39.1624516573804,29422.5890166621,0.0,1.0
2018-05-01,49.29,49.29,48.688,49.27,18089,38.5909084804535,38.5909084804535,38.1195810934534,38.5752497632774,23104.063757701,0.0,1.0
2018-05-02,48.859,49.37,48.859,49.37,36219,38.2534631253089,38.6535433491578,38.2534631253089,38.6535433491578,46260.4945126968,0.0,1.0
2018-05-03,48.8,48.949,48.18,48.83,14461,38.2072699096394,38.3239273526013,37.7218496771809,38.2307579854036,18470.2231190289,0.0,1.0
2018-05-04,49.234,49.359,48.43,48.43,9386,38.5470640723604,38.6449310547109,37.9175836418819,37.9175836418819,11988.2106490011,0.0,1.0
2018-05-07,49.08,49.2,48.94,48.94,32174,38.4264919501046,38.5204442531611,38.316880929872,38.316880929872,41094.0431942214,0.0,1.0
2018-05-08,49.37,49.41,47.86,49.16,284330,38.6535433491578,38.6848607835099,37.4713102023636,38.4891268188089,363158.740020295,0.0,1.0
2018-05-09,49.46,49.52,49.34,49.43,20719,38.7240075764501,38.7709837279784,38.6300552733937,38.700519500686,26463.2150475873,0.0,1.0
2018-05-10,50.43,50.605,50.12,50.13,28388,39.4834553594901,39.6204691347808,39.2407452432608,39.2485746018489,36258.3980293889,0.0,1.0
2018-05-11,50.37,50.629,50.222,50.629,12081,39.4364792079619,39.6392595953921,39.3206047008589,39.6392595953921,15430.3827882572,0.0,1.0
2018-05-14,50.57,50.89,50.54,50.72,38195,39.5930663797227,39.84360585454,39.5695783039586,39.7105067585433,48784.3283335391,0.0,1.0
2018-05-15,49.745,49.94,49.56,49.82,22106,38.9471442962093,39.0998167886761,38.8023011623306,39.0058644856196,28234.7522487555,0.0,1.0
2018-05-16,50.3,50.45,50.145,50.31,35081,39.3816736978456,39.4991140766662,39.2603186397309,39.3895030564336,44806.9910268068,0.0,1.0
2018-05-17,49.84,50.12,49.66,49.8,40627,39.0215232027957,39.2407452432608,38.880594748211,38.9902057684435,51890.5853438066,0.0,1.0
2018-05-18,49.59,49.67,49.471,49.505,86522,38.8257892380947,38.888424106799,38.732619870897,38.7592396900963,110509.691218077,0.0,1.0
2018-05-21,50.11,50.2,49.84,50.07,78622,39.2329158846728,39.3033801119652,39.0215232027957,39.2015984503206,100419.464910054,0.0,1.0
2018-05-22,50.31,50.46,50.23,50.26,45121,39.3895030564336,39.5069434352542,39.3268681877293,39.3503562634934,57630.5191448519,0.0,1.0
2018-05-23,50.17,50.19,49.63,49.69,289461,39.279892036201,39.2955507533771,38.8571066724468,38.9040828239751,369712.278145165,0.0,1.0
2018-05-24,49.94,50.05,49.48,49.98,35469,39.0998167886761,39.1859397331446,38.7396662936262,39.1311342230283,45302.5616353528,0.0,1.0
2018-05-25,50.04,50.21,49.97,49.97,34291,39.1781103745565,39.3112094705532,39.1233048644402,39.1233048644402,43797.9683960044,0.0,1.0
2018-05-29,49.45,49.908,49.21,49.81,55713,38.7161782178621,39.0747628411944,38.5282736117491,38.9980351270316,71159.0858606222,0.0,1.0
2018-05-30,49.68,49.85,49.29,49.37,53293,38.896253465387,39.0293525613837,38.5909084804535,38.6535433491578,68068.1557763923,0.0,1.0
2018-05-31,49.675,49.9,49.56,49.58,46479,38.892338786093,39.0684993543239,38.8023011623306,38.8179598795066,59365.0162747628,0.0,1.0
2018-06-01,50.28,50.302,49.9,49.9,101299,39.3660149806695,39.3832395695632,39.0684993543239,39.0684993543239,129383.523389427,0.0,1.0
2018-06-04,50.72,50.94,50.63,50.74,82774,39.7105067585433,39.8827526474802,39.6400425312509,39.7261654757194,105722.58131903,0.0,1.0
2018-06-05,50.52,50.8,50.47,50.73,48358,39.5539195867825,39.7731416272476,39.5147727938423,39.7183361171313,61764.9574434686,0.0,1.0
2018-06-06,51.17,51.17,50.83,50.83,47953,40.0628278950051,40.0628278950051,39.7966297030117,39.7966297030117,61247.6736897029,0.0,1.0
2018-06-07,50.67,50.849,50.264,50.84,62600,39.6713599656031,39.811505484329,39.3534880069286,39.8044590615998,79955.4641623131,0.0,1.0
2018-06-08,50.49,50.65,50.17,50.31,55472,39.5304315110184,39.655701248427,39.279892036201,39.3895030564336,70851.2700960356,0.0,1.0
2018-06-11,50.53,50.87,50.4,50.63,92012,39.5617489453705,39.8279471373639,39.459967283726,39.6400425312509,117521.759880236,0.0,1.0
2018-06-12,50.42,50.645,50.26,50.645,27639,39.4756260009021,39.651786569133,39.3503562634934,39.651786569133,35301.7423958813,0.0,1.0
2018-06-13,49.92,50.519,49.881,50.43,39645,39.0841580715,39.5531366509237,39.0536235730067,39.4834553594901,50636.3318964042,0.0,1.0
2018-06-14,49.56,49.95,49.486,49.81,43422,38.8023011623306,39.1076461472641,38.7443639087791,38.9980351270316,55460.4818667085,0.0,1.0
2018-06-15,49.2,49.22,48.38,48.83,75956,38.5204442531611,38.5361029703372,37.8784368489417,38.2307579854036,97014.3328420551,0.0,1.0
2018-06-18,48.39,48.69,48.14,48.49,50928,37.8862662075298,38.121146965171,37.6905322428288,37.9645597934102,65047.4741031674,0.0,1.0
2018-06-19,47.56,47.69,47.221,47.36,93972,37.4893122465651,37.5917851353803,37.2220944826545,37.3316616483878,119215.532432433,0.322993,1.0
2018-06-20,47.65,48.06,47.65,47.85,46702,37.5602550157449,37.8834387420084,37.5602550157449,37.7179056139222,59247.4757976791,0.0,1.0
2018-06-21,46.83,47.36,46.82,47.2,44319,36.9138875632179,37.3316616483878,36.906005033309,37.2055411698459,56224.3347153728,0.0,1.0
2018-06-22,47.22,47.58,47.13,47.58,62119,37.2213062296637,37.5050773063828,37.1503634604839,37.5050773063828,78805.9172856842,0.0,1.0
2018-06-25,46.52,46.95,46.1,46.76,88150,36.6695291360431,37.0084779221243,36.3384628798707,36.8587098538558,111829.578852413,0.0,1.0
2018-06-26,46.26,46.6,46.21,46.51,67533,36.4645833584125,36.732589375314,36.4251707088682,36.6616466061342,85674.2705461151,0.0,1.0
2018-06-27,44.92,45.909,44.82,45.85,49367,35.4083243506246,36.1879065586114,35.3294990515359,36.1413996321491,62628.3700420543,0.0,1.0
2018-06-28,45.24,45.24,44.81,44.878,57973,35.6605653077083,35.6605653077083,35.321616521627,35.3752177250073,73546.1846263296,0.0,1.0
2018-06-29,46.19,46.29,45.94,45.94,138763,36.4094056490505,36.4882309481391,36.2123424013288,36.2123424013288,176038.65967439,0.0,1.0
2018-07-02,45.54,45.7,45.35,45.45,154576,35.8970412049742,36.0231616835161,35.7472731367058,35.8260984357944,196099.477943173,0.0,1.0
2018-07-03,45.545,45.899,45.545,45.759,26586,35.9009824699287,36.1800240287025,35.9009824699287,36.0696686099784,33727.7502367585,0.0,1.0
2018-07-05,45.24,45.52,45.05,45.52,46231,35.6605653077083,35.8812761451565,35.5107972394398,35.8812761451565,58649.9518993298,0.0,1.0
2018-07-06,45.78,45.919,45.42,45.42,19586,36.086221922787,36.1957890885202,35.8024508460678,35.8024508460678,24847.3525967484,0.0,1.0
2018-07-09,46.63,46.63,46.36,46.43,58537,36.7562369650406,36.7562369650406,36.5434086575012,36.5985863668633,74261.6909504677,0.0,1.0
2018-07-10,46.46,46.529,46.27,46.36,54634,36.6222339565899,36.676623412961,36.4724658883214,36.5434086575012,69310.2349520448,0.0,1.0
2018-07-11,45.77,46.18,45.64,45.975,32139,36.0783393928781,36.4015231191416,35.9758665040629,36.2399312560099,40772.4428217552,0.0,1.0
2018-07-12,46.46,46.55,46.29,46.29,26070,36.6222339565899,36.6931767257697,36.4882309481391,36.4882309481391,33073.1380678663,0.0,1.0
2018-07-13,46.558,46.65,46.395,46.45,242861,36.6994827496967,36.7720020248583,36.5709975121822,36.614351426681,308100.321607215,0.0,1.0
2018-07-16,46.16,46.275,46.09,46.19,70637,36.3857580593239,36.4764071532758,36.3305803499618,36.4094056490505,89612.0925853424,0.0,1.0
2018-07-17,46.33,46.43,45.83,45.83,39988,36.5197610677746,36.5985863668633,36.1256345723313,36.1256345723313,50729.9058326751,0.0,1.0
2018-07-18,46.37,46.37,46.0,46.13,36131,36.5512911874101,36.5512911874101,36.259637580782,36.3621104695973,45836.8067330295,0.0,1.0
2018-07-19,45.76,45.89,45.49,45.63,40046,36.0704568629693,36.1729297517845,35.8576285554299,35.967983974154,50803.4862702637,0.0,1.0
2018-07-20,46.12,46.197,46.04,46.13,25351,36.3542279396884,36.4149234199867,36.2911677004175,36.3621104695973,32160.9943674139,0.0,1.0
2018-07-23,45.67,45.72,45.536,45.66,44862,35.9995140937895,36.0389267433338,35.8938881930107,35.9916315638806,56913.1998465907,0.0,1.0
2018-07-24,46.21,46.45,46.04,46.35,23263,36.4251707088682,36.614351426681,36.2911677004175,36.5355261275923,29512.0986142223,0.0,1.0
2018-07-25,46.9,46.9,46.47,46.47,41714,36.96906527258,36.96906527258,36.6301164864987,36.6301164864987,52919.5581650547,0.0,1.0
2018-07-26,46.44,46.623,46.395,46.48,35662,36.6064688967721,36.7507191941044,36.5709975121822,36.6379990164076,45241.8200911489,0.0,1.0
2018-07-27,46.76,46.93,46.475,46.77,18640,36.8587098538558,36.9927128623065,36.6340577514532,36.8665923837647,23647.2302871128,0.0,1.0
2018-07-30,46.47,46.61,46.33,46.61,36297,36.6301164864987,36.7404719052228,36.5197610677746,36.7404719052228,46047.3990199212,0.0,1.0
2018-07-31,46.51,46.7,46.34,46.38,31378,36.6616466061342,36.8114146744026,36.5276435976835,36.5591737173189,39807.0167354626,0.0,1.0
2018-08-01,46.4,46.57,46.31,46.33,50760,36.5749387771367,36.7089417855874,36.5039960079569,36.5197610677746,64395.5691724164,0.0,1.0
2018-08-02,45.69,45.7,45.21,45.34,122060,36.0152791536072,36.0231616835161,35.6369177179817,35.7393906067969,154848.762277091,0.0,1.0
2018-08-03,45.78,45.84,45.545,45.7,170322,36.086221922787,36.1335171022402,35.9009824699287,36.0231616835161,216075.298120258,0.0,1.0
2018-08-06,45.56,45.67,45.395,45.52,67312,35.912806264792,35.9995140937895,35.7827445212957,35.8812761451565,85393.9037063374,0.0,1.0
2018-08-07,46.18,46.36,46.0,46.12,81108,36.4015231191416,36.5434086575012,36.259637580782,36.3542279396884,102895.898826563,0.0,1.0
2018-08-08,45.95,46.1,45.81,45.983,51036,36.2202249312377,36.3384628798707,36.1098695125136,36.246237279937,64745.7105650797,0.0,1.0
2018-08-09,45.842,46.28,45.842,46.104,38140,36.135093608222,36.4803484182303,36.135093608222,36.3416158918342,48385.4808557124,0.0,1.0
2018-08-10,44.78,44.96,44.52,44.88,62224,35.2979689319004,35.43985447026,35.0930231542699,35.3767942309891,78939.1232502845,0.0,1.0
2018-08-13,44.1,44.454,43.99,44.35,54723,34.7619568980976,35.0409984568714,34.6752490691,34.9590201458192,69423.1428648964,0.0,1.0
2018-08-14,44.07,44.16,43.8911,44.0,34589,34.738309308371,34.8092520775508,34.5972908483014,34.6831315990089,43880.5819957587,0.0,1.0
2018-08-15,42.965,42.995,42.53,42.75,36911,33.8672897534413,33.8909373431679,33.5243997024057,33.6978153604007,46826.3367557735,0.0,1.0
2018-08-16,43.18,43.482,43.03,43.03,72644,34.0367641464819,34.2748165497297,33.9185261978489,33.9185261978489,92158.2294515568,0.0,1.0
2018-08-17,43.24,43.344,42.82,42.85,162946,34.0840593259351,34.1660376369873,33.7529930697628,33.7766406594894,206717.896264156,0.0,1.0
2018-08-20,43.53,43.64,43.36,43.44,35131,34.3126526932922,34.3993605222897,34.1786496848415,34.2417099241124,44568.1784987424,0.0,1.0
2018-08-21,44.18,44.4,44.15,44.19,127385,34.8250171373685,34.9984327953635,34.8013695476419,34.8328996672774,161604.20762467,0.0,1.0
2018-08-22,44.488,44.52,44.175,44.26,98441,35.0677990585616,35.0930231542699,34.8210758724141,34.8880773766394,124885.032011463,0.0,1.0
2018-08-23,43.72,44.42,43.67,44.274,65905,34.4624207615607,35.0141978551813,34.4230081120163,34.8991129185118,83608.9437806954,0.0,1.0
2018-08-24,44.29,44.54,44.18,44.33,91587,34.911724966366,35.1087882140877,34.8250171373685,34.9432550860015,116189.854093658,0.0,1.0
2018-08-27,44.971,45.209,44.79,44.79,142796,35.4485252531598,35.6361294649908,35.3058514618093,35.3058514618093,181155.03734327,0.0,1.0
2018-08-28,44.94,45.22,44.86,45.21,76019,35.4240894104423,35.6448002478905,35.3610291711714,35.6369177179817,96439.8497422758,0.0,1.0
2018-08-29,45.248,45.31,44.76,44.94,176171,35.6668713316353,35.7157430170703,35.2822038720827,35.4240894104423,223495.504662604,0.0,1.0
2018-08-30,44.16,44.517,44.04,44.51,40296,34.8092520775508,35.0906583952973,34.7146617186444,35.0851406243611,51120.6433288355,0.0,1.0
2018-08-31,44.705,44.722,44.17,44.17,54172,35.2388499575839,35.252250258429,34.8171346074596,34.8171346074596,68724.1287078043,0.0,1.0
2018-09-04,43.69,43.97,43.64,43.97,50314,34.4387731718341,34.6594840092823,34.3993605222897,34.6594840092823,63829.7609799243,0.0,1.0
2018-09-05,43.051,43.19,42.91,43.19,200135,33.9350795106576,34.0446466763908,33.8239358389426,34.0446466763908,253896.911669061,0.0,1.0
2018-09-06,42.82,43.024,42.65,42.99,37983,33.7529930697628,33.9137966799036,33.618990061312,33.8869960782135,48186.3062229293,0.0,1.0
2018-09-07,42.33,42.77,42.23,42.46,281246,33.3667491042283,33.7135804202184,33.2879238051397,33.4692219930436,356796.616380328,0.0,1.0
2018-09-10,41.86,42.43,41.82,42.43,105246,32.9962701985117,33.445574403317,32.9647400788762,33.445574403317,133518.047145787,0.0,1.0
2018-09-11,41.76,41.76,41.24,41.36,143227,32.917444899423,32.917444899423,32.507553344162,32.6021437030684,181701.816112248,0.0,1.0
2018-09-12,41.61,41.73,41.06,41.24,42204,32.79920695079,32.8937973096964,32.3656678058024,32.507553344162,53541.1859998555,0.0,1.0
2018-09-13,42.04,42.23,41.874,41.98,53267,33.1381557368712,33.2879238051397,33.0073057403841,33.090860557418,67576.0201557744,0.0,1.0
2018-09-14,42.26,42.47,42.062,42.28,91925,33.3115713948663,33.4771045229525,33.1554973026707,33.327336454684,116618.650436847,0.0,1.0
2018-09-17,41.702,41.94,41.672,41.68,33430,32.8717262259516,33.0593304377826,32.848078636225,32.8543846601521,42410.2418722199,0.0,1.0
2018-09-18,42.06,42.122,41.9,41.972,19595,33.153920796689,33.2027924821239,33.0278003181471,33.084554533491,24858.7702508569,0.0,1.0
2018-09-19,42.72,42.84,42.26,42.44,195031,33.6741677706741,33.7687581295805,33.3115713948663,33.4534569332259,247421.83316126,0.0,1.0
2018-09-20,43.12,43.219,42.99,42.99,21776,33.9894689670287,34.0675060131265,33.8869960782135,33.8869960782135,27625.6484298373,0.0,1.0
2018-09-21,43.75,43.84,43.54,43.56,26585,34.4860683512873,34.5570111204671,34.3205352232011,34.3363002830188,33726.4816085242,0.0,1.0
2018-09-24,43.14,43.38,42.89,43.27,34229,34.0052340268465,34.1944147446592,33.8081707791248,34.1077069156617,43423.8758314153,0.0,1.0
2018-09-25,43.23,43.24,43.12,43.17,24104,34.0761767960263,34.0840593259351,33.9894689670287,34.0288816165731,30579.0149592577,0.0,1.0
2018-09-26,43.1,43.534,43.06,43.29,47701,33.973703907211,34.3158057052558,33.9421737875755,34.1234719754794,60514.835403732,0.0,1.0
2018-09-27,43.55,43.64,43.32,43.32,47910,34.32841775311,34.3993605222897,34.147119565206,34.147119565206,60779.9787046979,0.0,1.0
2018-09-28,43.23,43.533,43.19,43.27,35523,34.0761767960263,34.3150174522649,34.0446466763908,34.1077069156617,45065.4807665828,0.0,1.0
2018-10-01,43.25,43.49,43.22,43.41,17254,34.091941855844,34.2811225736568,34.0682942661174,34.2180623343858,21888.9115543907,0.0,1.0
2018-10-02,42.76,42.95,42.554,42.84,25591,33.7056978903096,33.855465958578,33.5433177741869,33.7687581295805,32465.4651436428,0.0,1.0
2018-10-03,42.44,42.97,42.34,42.939,19540,33.4534569332259,33.8712310183957,33.3746316341372,33.8467951756783,24788.9956979711,0.0,1.0
2018-10-04,41.24,41.84,41.15,41.84,81040,32.507553344162,32.9805051386939,32.4366105749822,32.9805051386939,102809.632106632,0.0,1.0
2018-10-05,41.045,41.58,40.87,41.31,42689,32.3538440109391,32.7755593610634,32.215899737534,32.562731053524,54156.4706934847,0.0,1.0
2018-10-08,41.171,41.27,40.82,40.84,19431,32.4531638877908,32.5312009338886,32.1764870879896,32.1922521478074,24650.7152204339,0.0,1.0
2018-10-09,41.04,41.16,40.827,40.84,36169,32.3499027459847,32.4444931048911,32.1820048589258,32.1922521478074,45885.0146059324,0.0,1.0
2018-10-10,39.76,40.89,39.75,40.89,232047,31.3409389176499,32.2316647973517,31.333056387741,32.2316647973517,294381.375881633,0.0,1.0
2018-10-11,39.21,39.77,38.98,39.33,104373,30.9073997726623,31.3488214475587,30.7261015847583,31.0019901315686,132410.534697254,0.0,1.0
2018-10-12,40.45,40.53,40.1,40.52,65429,31.8848334813616,31.9478937206325,31.6089449345513,31.9400111907237,83005.0767411748,0.0,1.0
2018-10-15,40.13,40.389,40.13,40.23,44699,31.6325925242779,31.8367500489175,31.6325925242779,31.7114178233666,56706.4134444019,0.0,1.0
2018-10-16,40.98,41.005,40.48,40.48,32499,32.3026075665315,32.3223138913036,31.9084810710882,31.9084810710882,41229.1489860985,0.0,1.0
2018-10-17,40.57,40.88,40.47,40.88,51866,31.979423840268,32.2237822674428,31.9005985411793,32.2237822674428,65798.671999538,0.0,1.0
2018-10-18,39.65,40.273,39.57,40.26,48359,31.2542310886523,31.7453127019747,31.1911708493814,31.7350654130931,61349.592781893,0.0,1.0
2018-10-19,40.13,40.507,40.017,40.28,55569,31.6325925242779,31.9297639018421,31.5435199363077,31.7508304729109,70496.4023511034,0.0,1.0
2018-10-22,40.66,41.07,40.62,40.92,42533,32.0503666094478,32.3735503357113,32.0188364898123,32.2553123870783,53958.5646889359,0.0,1.0
2018-10-23,40.18,40.26,39.461,39.62,46712,31.6720051738222,31.7350654130931,31.1052512733748,31.2305834989257,59260.162080022,0.0,1.0
2018-10-24,38.93,39.89,38.93,39.89,187876,30.686688935214,31.4434118064651,30.686688935214,31.4434118064651,238344.798144935,0.0,1.0
2018-10-25,39.47,39.77,39.02,39.2,110862,31.1123455502928,31.3488214475587,30.7576317043938,30.8995172427534,140642.663309543,0.0,1.0
2018-10-26,38.95,39.337,38.47,38.68,146356,30.7024539950318,31.0075079025049,30.3240925594062,30.4896256874924,185671.353857332,0.0,1.0
2018-10-29,38.26,39.3,38.045,39.11,43978,30.15855943132,30.978342541842,29.9890850382794,30.8285744735736,55791.7324874809,0.0,1.0
2018-10-30,39.0,39.0,38.5,38.58,139721,30.7418666445761,30.7418666445761,30.3477401491328,30.4108003884037,177254.005522837,0.0,1.0
2018-10-31,39.58,39.8,39.36,39.46,40307,31.1990533792903,31.3724690372853,31.0256377212952,31.1044630203839,51134.5982394127,0.0,1.0
2018-11-01,40.84,40.96,40.01,40.33,33218,32.1922521478074,32.2868425067137,31.5380021653715,31.7902431224552,42141.2926865509,0.0,1.0
2018-11-02,41.65,42.08,41.19,41.84,161581,32.8307370704255,33.1696858565067,32.4681406946177,32.9805051386939,204986.218724354,0.0,1.0
2018-11-05,41.59,41.637,41.24,41.35,35871,32.7834418909723,32.820489781544,32.507553344162,32.5942611731595,45506.9633921148,0.0,1.0
2018-11-06,41.48,41.54,41.315,41.34,31411,32.6967340619748,32.744029241428,32.5666723184785,32.5863786432506,39848.881467194,0.0,1.0
2018-11-07,42.42,42.45,41.824,41.92,100814,33.4376918734081,33.4613394631347,32.9678930908397,33.0435653779649,127895.486811426,0.0,1.0
2018-11-08,41.4,41.95,41.297,41.76,17926,32.6336738227038,33.0672129676915,32.5524837646425,32.917444899423,22741.4297278317,0.0,1.0
2018-11-09,40.89,41.04,40.566,41.04,76758,32.2316647973517,32.3499027459847,31.9762708283044,32.3499027459847,97377.3660074141,0.0,1.0
2018-11-12,40.25,40.84,40.25,40.84,51692,31.7271828831843,32.1922521478074,31.7271828831843,32.1922521478074,65577.930686772,0.0,1.0
2018-11-13,40.75,41.21,40.66,40.75,34902,32.1213093786276,32.4839057544354,32.0503666094478,32.1213093786276,44277.6626330905,0.0,1.0
2018-11-14,40.86,41.174,40.589,41.16,53117,32.2080172076251,32.4555286467635,31.9944006470948,32.4444931048911,67385.7259206313,0.0,1.0
2018-11-15,41.69,42.035,41.02,41.05,82562,32.8622671900609,33.1342144719168,32.3341376861669,32.3577852758935,104740.484279217,0.0,1.0
2018-11-16,41.769,41.897,41.29,41.36,22167,32.924539176341,33.0254355591745,32.5469659937063,32.6021437030684,28121.6820694435,0.0,1.0
2018-11-19,40.99,41.49,40.95,41.49,125466,32.3104900964403,32.7046165918836,32.2789599768049,32.7046165918836,159169.710043074,0.0,1.0
2018-11-20,40.22,40.58,40.1,40.32,216090,31.7035352934577,31.9873063701769,31.6089449345513,31.7823605925463,274137.875147113,0.0,1.0
2018-11-21,41.13,41.37,41.04,41.06,57021,32.4208455151645,32.6100262329772,32.3499027459847,32.3656678058024,72338.4505472883,0.0,1.0
2018-11-23,40.62,40.8,40.52,40.52,16157,32.0188364898123,32.1607220281719,31.9400111907237,31.9400111907237,20497.2263813777,0.0,1.0
2018-11-26,40.95,41.16,40.82,41.03,34716,32.2789599768049,32.4444931048911,32.1764870879896,32.3420202160758,44041.6977815132,0.0,1.0
2018-11-27,41.315,41.32,40.91,40.91,22065,32.5666723184785,32.5706135834329,32.2474298571694,32.2474298571694,27992.2819895462,0.0,1.0
2018-11-28,42.3,42.42,41.19,41.39,546836,33.3431015145017,33.4376918734081,32.4681406946177,32.625791292795,693731.589124656,0.0,1.0
2018-11-29,41.83,42.01,41.562,41.74,35793,32.9726226087851,33.1145081471446,32.7613708072275,32.9016798396053,45408.0103898404,0.0,1.0
2018-11-30,41.53,41.67,41.38,41.67,53371,32.7361467115191,32.8465021302432,32.6179087628861,32.8465021302432,67707.9574921402,0.0,1.0
2018-12-03,42.16,42.33,42.07,42.24,49213,33.2327460957776,33.3667491042283,33.1618033265978,33.2958063350486,62433.0012939742,0.0,1.0
2018-12-04,41.49,42.36,41.363,42.36,87060,32.7046165918836,33.3903966939549,32.604508462041,33.3903966939549,110446.774077041,0.0,1.0
2018-12-06,40.96,41.0,40.1,40.38,67444,32.2868425067137,32.3183726263492,31.6089449345513,31.8296557719995,85561.3626332636,0.0,1.0
2018-12-07,40.02,40.94,40.0,40.94,87988,31.5458846952804,32.271077446896,31.5301196354626,32.271077446896,111624.061078459,0.0,1.0
2018-12-10,39.78,39.939,39.33,39.88,48849,31.3567039774676,31.4820362030186,31.0019901315686,31.4355292765563,61971.2206166937,0.0,1.0
2018-12-11,39.938,40.3,39.61,40.08,58509,31.4812479500277,31.7665955327286,31.2227009690169,31.5931798747336,74226.1693599076,0.0,1.0
2018-12-12,40.428,40.771,40.32,40.502,184886,31.8674919155621,32.1378626914362,31.7823605925463,31.9258226368877,234551.599724416,0.0,1.0
2018-12-13,40.54,40.718,40.45,40.718,27806,31.9557762505414,32.0960852829192,31.8848334813616,32.0960852829192,35275.4766825889,0.0,1.0
2018-12-14,39.95,40.15,39.8,39.88,47563,31.4907069859183,31.6483575840956,31.3724690372853,31.4355292765563,60339.7647074004,0.0,1.0
2018-12-17,39.47,40.01,39.39,39.79,35891,31.1123455502928,31.5380021653715,31.0492853110218,31.3645865073765,45532.3359568005,0.0,1.0
2018-12-18,39.06,39.25,38.92,39.13,63442,31.3669891024927,31.5195679025304,31.2545626182544,31.4232023446119,79001.6699372358,0.733048,1.0
2018-12-19,38.38,39.41,38.04,39.07,204746,30.8209176076208,31.6480553130885,30.5478818601849,31.3750195656526,254961.63287679,0.0,1.0
2018-12-20,38.44,38.93,38.19,38.59,298131,30.8691003865801,31.2625930814142,30.6683388075831,30.9895573339783,371250.068725104,0.0,1.0
2018-12-21,38.0,38.699,37.97,38.44,63039,30.5157600075454,31.077089382421,30.4916686180657,30.8691003865801,78499.830887636,0.0,1.0
2018-12-24,38.0,38.346,37.82,37.93,39666,30.5157600075454,30.7936140328772,30.3712116706675,30.4595467654262,49394.4112690393,0.0,1.0
2018-12-26,38.41,38.64,37.59,38.17,397100,30.8450089971005,31.0297096497777,30.1865110179903,30.6522778812633,494492.026292934,0.0,1.0
2018-12-27,38.38,38.45,37.832,38.164,194954,30.8209176076208,30.87713084974,30.3808482264594,30.6474596033674,242768.064703885,0.0,1.0
2018-12-28,38.71,39.01,38.64,38.73,145474,31.0859228918969,31.3268367866933,31.0297096497777,31.1019838182166,181152.689581814,0.0,1.0
2018-12-31,38.73,39.48,38.52,39.02,142097,31.1019838182166,31.7042685552077,30.9333440918592,31.3348672498532,176947.452682315,0.0,1.0
2019-01-02,38.92,38.94,38.44,38.44,22319,31.2545626182544,31.2706235445741,30.8691003865801,30.8691003865801,27792.9174888743,0.0,1.0
2019-01-03,37.92,38.35,37.92,38.3,49704,30.4515163022663,30.7968262181412,30.4515163022663,30.7566739023418,61894.3129560917,0.0,1.0
2019-01-04,39.05,39.2,38.38,38.38,44838,31.3589586393328,31.479415586731,30.8209176076208,30.8209176076208,55834.8866152672,0.0,1.0
2019-01-07,39.2,39.31,38.949,38.97,38268,31.479415586731,31.5677506814897,31.277850961418,31.2947149340538,47653.5403227852,0.0,1.0
2019-01-08,39.3,39.33,38.976,39.07,70482,31.5597202183298,31.5838116078095,31.2995332119497,31.3750195656526,87768.2875778862,0.0,1.0
2019-01-09,39.9,40.05,39.51,39.51,38273,32.0415480079226,32.1620049553208,31.7283599446873,31.7283599446873,47659.7666137232,0.0,1.0
2019-01-10,40.3,40.306,39.861,39.88,21525,32.3627665343178,32.3675848122138,32.0102292015991,32.0254870816029,26804.182487926,0.0,1.0
2019-01-11,40.29,40.29,39.865,39.9,191805,32.354736071158,32.354736071158,32.0134413868631,32.0415480079226,238846.746671156,0.0,1.0
2019-01-14,39.98,40.1,39.71,39.85,40633,32.1057917132017,32.2021572711202,31.8889692078849,32.0013956921232,50598.5759364412,0.0,1.0
2019-01-15,40.4,40.45,40.23,40.32,43117,32.4430711659167,32.4832234817161,32.3065532921987,32.3788274606376,53691.7972744206,0.0,1.0
2019-01-16,40.94,41.073,40.722,40.722,37284,32.8767161765502,32.9835213365766,32.7016520796648,32.7016520796648,46428.2062661943,0.0,1.0
2019-01-17,41.02,41.16,40.54,40.54,38082,32.9409598818292,33.0533863660676,32.555497650155,32.555497650155,47421.9222998931,0.0,1.0
2019-01-18,41.19,41.32,41.09,41.16,24108,33.0774777555472,33.1818737766257,32.9971731239484,33.0533863660676,30020.6843864771,0.0,1.0
2019-01-22,40.36,40.73,40.185,40.59,296615,32.4109493132771,32.7080764501927,32.2704162079792,32.5956499659544,369362.257312714,0.0,1.0
2019-01-23,41.02,41.05,40.686,40.81,42625,32.9409598818292,32.9650512713089,32.6727424122892,32.7723201554718,53079.1302461253,0.0,1.0
2019-01-24,41.42,41.48,41.19,41.19,53345,33.2621784082245,33.3103611871837,33.0774777555472,33.0774777555472,66428.2980171154,0.0,1.0
2019-01-25,42.03,42.13,41.89,41.89,27148,33.7520366609772,33.832341292576,33.6396101767388,33.6396101767388,33806.2692767579,0.0,1.0
2019-01-28,41.74,41.759,41.45,41.54,31083,33.5191532293406,33.5344111093444,33.2862697977041,33.358543966143,38706.360244934,0.0,1.0
2019-01-29,41.91,42.1,41.79,42.03,32855,33.6556711030586,33.8082499030963,33.55930554514,33.7520366609772,40912.9577533477,0.0,1.0
2019-01-30,42.7,42.79,41.95,41.99,392330,34.2900776926891,34.3623518611281,33.6877929556981,33.7199148083376,488552.144738119,0.0,1.0
2019-01-31,43.16,43.199,42.811,42.82,433831,34.6594789980436,34.6907978043672,34.3792158337638,34.3864432506077,540231.604781391,0.0,1.0
2019-02-01,43.07,43.1,42.74,42.74,228552,34.5872048296047,34.6112962190844,34.3221995453287,34.3221995453287,284606.249290614,0.0,1.0
2019-02-04,43.08,43.24,42.82,42.82,121333,34.5952352927646,34.7237227033227,34.3864432506077,34.3864432506077,151090.911675146,0.0,1.0
2019-02-05,43.6,43.72,43.25,43.26,60129,35.0128193770784,35.1091849349969,34.7317531664826,34.7397836296424,74876.1295617422,0.0,1.0
2019-02-06,43.14,43.47,43.05,43.47,22194,34.6434180717239,34.9084233559999,34.5711439032849,34.9084233559999,27637.2602154253,0.0,1.0
2019-02-07,42.73,42.96,42.349,42.81,65866,34.3141690821688,34.498869734846,34.0082084357773,34.3784127874478,82020.1757839597,0.0,1.0
2019-02-08,42.5,42.56,42.164,42.48,30611,34.1294684294915,34.1776512084508,33.8596448673196,34.1134075031718,38118.5983803904,0.0,1.0
2019-02-11,42.15,42.44,42.14,42.44,54146,33.8484022188957,34.0812856505322,33.8403717557358,34.0812856505322,67425.7498253771,0.0,1.0
2019-02-12,42.664,42.797,42.6,42.71,64091,34.2611680253136,34.36797318534,34.2097730610903,34.298108155849,79809.8425009832,0.0,1.0
2019-02-13,42.55,42.88,42.45,42.85,76268,34.1696207452909,34.434626029567,34.0893161136921,34.4105346400873,94973.3514512958,0.0,1.0
2019-02-14,42.75,42.88,42.358,42.39,60120,34.3302300084885,34.434626029567,34.0154358526212,34.0411333347328,74864.922238054,0.0,1.0
2019-02-15,42.58,42.58,42.435,42.475,24614,34.1937121347706,34.1937121347706,34.0772704189523,34.1093922715918,30650.7850293988,0.0,1.0
2019-02-19,42.68,42.92,42.36,42.42,47972,34.2740167663694,34.4667478822065,34.0170419452532,34.0652247242125,59737.5257751816,0.0,1.0
2019-02-20,42.97,43.19,42.897,42.99,30616,34.5069001980059,34.6835703875233,34.4482778169388,34.5229611243257,38124.8246713283,0.0,1.0
2019-02-21,42.92,43.08,42.82,43.08,20617,34.4667478822065,34.5952352927646,34.3864432506077,34.5952352927646,25673.4880535921,0.0,1.0
2019-02-22,43.46,43.55,43.25,43.27,87394,34.90039289284,34.972667061279,34.7317531664826,34.7478140928023,108828.094046449,0.0,1.0
2019-02-25,43.77,43.98,43.69,43.93,56161,35.1493372507963,35.3179769771538,35.0850935455173,35.2778246613544,69934.9450733758,0.0,1.0
2019-02-26,43.65,43.8,43.48,43.48,33764,35.0529716928778,35.173428640276,34.9164538191598,34.9164538191598,42044.8974458691,0.0,1.0
2019-02-27,43.22,43.38,43.08,43.26,37776,34.7076617770029,34.836149187561,34.5952352927646,34.7397836296424,47040.8732944898,0.0,1.0
2019-02-28,42.58,42.88,42.567,42.85,29190,34.1937121347706,34.434626029567,34.1832725326627,34.4105346400873,36349.0864958216,0.0,1.0
2019-03-01,42.764,42.94,42.71,42.91,60116,34.3414726569124,34.4828088085263,34.298108155849,34.4587174190466,74859.9412053035,0.0,1.0
2019-03-04,42.75,42.99,42.48,42.99,27908,34.3302300084885,34.5229611243257,34.1134075031718,34.5229611243257,34752.6654993282,0.0,1.0
2019-03-05,43.019,43.09,42.79,42.82,35348,34.5462494674893,34.6032657559245,34.3623518611281,34.3864432506077,44017.3864150155,0.0,1.0
2019-03-06,42.59,43.0,42.59,43.0,62474,34.2017425979305,34.5309915874856,34.2017425979305,34.5309915874856,77796.2600116463,0.0,1.0
2019-03-07,41.875,42.44,41.794,42.44,59215,33.627564481999,34.0812856505322,33.562517730404,34.0812856505322,73737.9635782828,0.0,1.0
2019-03-08,41.58,41.592,41.37,41.48,21632,33.3906658187825,33.4003023745744,33.222026092425,33.3103611871837,26937.4251139984,0.0,1.0
2019-03-11,42.4,42.44,41.91,41.91,97595,34.0491637978927,34.0812856505322,33.6556711030586,33.6556711030586,121530.972818078,0.0,1.0
2019-03-12,42.54,42.619,42.44,42.45,133274,34.1615902821311,34.2250309410941,34.0812856505322,34.0893161136921,165960.539693187,0.0,1.0
2019-03-13,42.45,42.5,42.34,42.44,60946,34.0893161136921,34.1294684294915,34.0009810189334,34.0812856505322,75893.5055010053,0.0,1.0
2019-03-14,42.204,42.25,42.04,42.24,53955,33.8917667199591,33.9287068504945,33.760067124137,33.9206763873346,67187.9055115468,0.0,1.0
2019-03-15,42.8245,42.92,42.63,42.71,62906,34.3900569590296,34.4667478822065,34.23386445057,34.298108155849,78334.2115486864,0.0,1.0
2019-03-18,43.24,43.28,43.02,43.06,19873,34.7237227033227,34.7558445559622,34.5470525138053,34.5791743664448,24747.0159620234,0.0,1.0
2019-03-19,43.37,43.55,43.3232,43.395,40007,34.8281187244011,34.972667061279,34.7905361568129,34.8481948823008,49819.0443110084,0.0,1.0
2019-03-20,43.43,43.74,42.98,43.2,58142,34.8763015033604,35.1252458613167,34.5149306611658,34.6916008506832,72401.8015429962,0.0,1.0
2019-03-21,43.48,43.53,43.24,43.25,30118,34.9164538191598,34.9566061349592,34.7237227033227,34.7317531664826,37504.6860939073,0.0,1.0
2019-03-22,42.33,42.91,42.3,42.72,75567,33.9929505557736,34.4587174190466,33.9688591662939,34.3061386190089,94100.4254617933,0.0,1.0
2019-03-25,42.42,42.555,42.23,42.27,27026,34.0652247242125,34.1736359768709,33.9126459241748,33.9447677768143,33654.3477778717,0.0,1.0
2019-03-26,42.5,42.61,42.36,42.48,119846,34.1294684294915,34.2178035242502,34.0170419452532,34.1134075031718,149239.212750197,0.0,1.0
2019-03-27,42.04,42.44,41.99,42.34,41805,33.760067124137,34.0812856505322,33.7199148083376,34.0009810189334,52058.0185322995,0.0,1.0
2019-03-28,42.28,42.386,42.08,42.24,41471,33.9527982399742,34.0379211494689,33.7921889767766,33.9206763873346,51642.1022976436,0.0,1.0
2019-03-29,42.75,42.83,42.63,42.69,41707,34.3302300084885,34.3944737137676,34.23386445057,34.2820472295293,51935.9832299155,0.0,1.0
2019-04-01,43.32,43.386,43.16,43.16,133061,34.7879664086017,34.8409674654569,34.6594789980436,34.6594789980436,165695.29969923,0.0,1.0
2019-04-02,43.24,43.363,43.15,43.33,41583,34.7237227033227,34.8224974001892,34.6514485348838,34.7959968717616,51781.5712146539,0.0,1.0
2019-04-03,43.55,43.85,43.38,43.67,22175,34.972667061279,35.2135809560754,34.836149187561,35.0690326191975,27613.600309861,0.0,1.0
2019-04-04,43.56,43.655,43.41,43.41,41425,34.9806975244389,35.0569869244577,34.8602405770406,34.8602405770406,51584.8204210143,0.0,1.0
2019-04-05,43.78,43.87,43.67,43.76,51330,35.1573677139562,35.2296418823951,35.0690326191975,35.1413067876365,63919.1027691169,0.0,1.0
2019-04-08,43.72,43.84,43.57,43.66,43680,35.1091849349969,35.2055504929155,34.9887279875987,35.0610021560377,54392.8776340352,0.0,1.0
2019-04-09,43.665,43.88,43.599,43.88,90214,35.0650173876176,35.237672345555,35.0120163307624,35.237672345555,112339.722135459,0.0,1.0
2019-04-10,43.96,44.06,43.76,43.93,94144,35.3019160508341,35.3822206824329,35.1413067876365,35.2778246613544,117233.586812697,0.0,1.0
2019-04-11,43.51,43.67,43.41,43.66,291545,34.9405452086394,35.0690326191975,34.8602405770406,35.0610021560377,363048.798301621,0.0,1.0
2019-04-12,43.756,43.91,43.712,43.91,27583,35.1380946023725,35.2617637350347,35.102760564469,35.2617637350347,34347.9565883606,0.0,1.0
2019-04-15,43.58,43.81,43.491,43.81,30839,34.9967584507586,35.1814591034359,34.9252873286357,35.1814591034359,38402.5172471614,0.0,1.0
2019-04-16,43.73,43.849,43.67,43.72,74135,35.1172153981568,35.2127779097594,35.0690326191975,35.1091849349969,92317.2157371612,0.0,1.0
2019-04-17,43.93,44.09,43.794,44.09,167997,35.2778246613544,35.4063120719125,35.16861036238,35.4063120719125,209199.639740957,0.0,1.0
2019-04-18,43.74,43.88,43.54,43.69,85427,35.1252458613167,35.237672345555,34.9646365981191,35.0850935455173,106378.671191454,0.0,1.0
2019-04-22,43.56,43.6,43.39,43.46,65645,34.9806975244389,35.0128193770784,34.8441796507209,34.90039289284,81744.9737245017,0.0,1.0
2019-04-23,43.55,43.55,43.261,43.41,62157,34.972667061279,34.972667061279,34.7405866759584,34.8602405770406,77401.5131661795,0.0,1.0
2019-04-24,42.84,43.2,42.76,43.12,173996,34.4025041769275,34.6916008506832,34.3382604716484,34.6273571454041,216669.943608324,0.0,1.0
2019-04-25,42.92,42.93,42.653,42.655,21454,34.4667478822065,34.4747783453664,34.2523345158377,34.2539406084697,26715.7691566069,0.0,1.0
2019-04-26,43.11,43.1495,42.9341,43.06,148885,34.6193266822442,34.6510470117258,34.4780708352619,34.5791743664448,185400.265259692,0.0,1.0
2019-04-29,43.125,43.216,43.03,43.2,411693,34.6313723769841,34.704449591739,34.5550829769652,34.6916008506832,512664.079024469,0.0,1.0
2019-04-30,43.219,43.24,42.93,43.16,26755,34.7068587306869,34.7237227033227,34.4747783453664,34.6594789980436,33316.8828090342,0.0,1.0
2019-05-01,42.85,43.53,42.85,43.33,27226,34.4105346400873,34.9566061349592,34.4105346400873,34.7959968717616,33903.3994153902,0.0,1.0
2019-05-02,42.87,43.109,42.8,43.02,51123,34.4265955664071,34.6185236359282,34.3703823242879,34.5470525138053,63661.3343242853,0.0,1.0
2019-05-03,43.37,43.499,43.31,43.34,25209,34.8281187244011,34.9317116991636,34.7799359454418,34.8040273349215,31391.7136510163,0.0,1.0
2019-05-06,42.66,42.67,42.0,42.04,29025,34.2579558400496,34.2659863032095,33.7279452714975,33.760067124137,36143.6188948689,0.0,1.0
2019-05-07,41.86,42.26,41.67,42.26,43130,33.6155187872592,33.9367373136544,33.4629399872215,33.9367373136544,53707.9856308594,0.0,1.0
2019-05-08,41.88,42.1,41.87,41.955,25904,33.631579713579,33.8082499030963,33.6235492504191,33.691808187278,32257.168091393,0.0,1.0
2019-05-09,41.22,41.379,40.607,41.01,69673,33.1015691450268,33.2292535092689,32.6093017533262,32.9329294186694,86760.8737041241,0.0,1.0
2019-05-10,41.292,41.54,40.85,41.24,52015,33.159388479778,33.358543966143,32.8044420081113,33.1176300713466,64772.1046276176,0.0,1.0
2019-05-13,39.89,40.14,39.71,39.94,51269,32.0335175447628,32.2342791237598,31.8889692078849,32.0736698605622,63843.1420196737,0.0,1.0
2019-05-14,40.352,40.51,40.3,40.51,47055,32.4045249427492,32.5314062606753,32.3627665343178,32.5314062606753,58595.6240171595,0.0,1.0
2019-05-15,40.469,40.6,40.12,40.24,53105,32.4984813617198,32.6036804291143,32.21821819744,32.3145837553586,66129.4360520934,0.0,1.0
2019-05-16,40.27,40.58,40.189,40.28,65635,32.3386751448382,32.5876195027945,32.2736283932432,32.3467056079981,81732.5211426259,0.0,1.0
2019-05-17,39.555,39.8,39.5,39.59,57992,31.7644970289068,31.9612433763238,31.7203294815274,31.7926036499663,72215.0128148573,0.0,1.0
2019-05-20,39.37,39.49,39.26,39.31,48795,31.615933460449,31.7122990183675,31.5275983656903,31.5677506814897,60762.3732635702,0.0,1.0
2019-05-21,39.83,39.929,39.61,39.63,37523,31.9853347658035,32.0648363510863,31.8086645762861,31.8247255026059,46725.8229730289,0.0,1.0
2019-05-22,39.74,39.94,39.69,39.94,58537,31.9130605973646,32.0736698605622,31.8729082815651,32.0736698605622,72893.6785270951,0.0,1.0
2019-05-23,39.224,39.37,39.05,39.24,30804,31.4986886983147,31.615933460449,31.3589586393328,31.5115374393705,38358.9332105957,0.0,1.0
2019-05-24,39.21,39.476,39.21,39.45,55132,31.4874460498909,31.7010563699437,31.4874460498909,31.680177165728,68653.5743983431,0.0,1.0
2019-05-28,39.41,39.6,39.32,39.6,45186,31.6480553130885,31.8006341131262,31.5757811446496,31.8006341131262,56268.2364645493,0.0,1.0
2019-05-29,39.595,39.64,39.277,39.29,44474,31.7966188815463,31.8327559657657,31.5412501530621,31.5516897551699,55381.6126349835,0.0,1.0
2019-05-30,39.808,39.92,39.73,39.82,29469,31.9676677468517,32.0576089342424,31.9050301342047,31.9773043026436,36696.5135301599,0.0,1.0
2019-05-31,40.09,40.135,39.76,39.81,40797,32.1941268079604,32.2302638921798,31.9291215236843,31.9692738394837,50802.7982792063,0.0,1.0
2019-06-03,40.501,40.58,40.38,40.511,50376,32.5241788438314,32.5876195027945,32.4270102395969,32.5322093069913,62731.1264581539,0.0,1.0
2019-06-04,40.48,40.539,40.2,40.26,20363,32.5073148711957,32.554694603839,32.282461902719,32.3306446816783,25357.1924739436,0.0,1.0
2019-06-05,40.19,40.5,40.08,40.36,48463,32.2744314395592,32.5233757975155,32.1860963448005,32.4109493132771,60348.9475452895,0.0,1.0
2019-06-06,40.12,40.25,40.01,40.15,37401,32.21821819744,32.3226142185185,32.1298831026813,32.2423095869196,46573.9014741426,0.0,1.0
2019-06-07,40.52,40.7124,40.31,40.31,69699,32.5394367238352,32.6939428350313,32.3707969974777,32.3707969974777,86793.2504170014,0.0,1.0
2019-06-10,40.95,41.0578,40.81,40.81,41505,32.8847466397101,32.9713150325736,32.7723201554718,32.7723201554718,51684.4410760217,0.0,1.0
2019-06-11,41.35,41.47,41.255,41.38,29896,33.2059651661053,33.3023307240239,33.1296757660864,33.2300565555849,37228.2387762618,0.0,1.0
2019-06-12,40.918,41.15,40.842,41.08,40191,32.8590491575985,33.0453559029077,32.7980176375834,32.9891426607885,50048.1718175253,0.0,1.0
2019-06-13,40.85,41.12,40.81,40.95,43149,32.8044420081113,33.021264513428,32.7723201554718,32.8847466397101,53731.6455364236,0.0,1.0
2019-06-14,40.53,40.77,40.51,40.76,16501,32.5474671869951,32.7401983028322,32.5314062606753,32.7321678396723,20548.0053534619,0.0,1.0
2019-06-17,40.13,40.26,40.11,40.22,40138,32.5871545389776,32.6927197044415,32.5709137442908,32.660238115068,49428.6157471464,0.449421,1.0
2019-06-18,41.1,41.15,40.65,40.68,41960,33.3748330812853,33.4154350680021,33.0094152008332,33.0337763928634,51672.3483170627,0.0,1.0
2019-06-19,41.51,41.54,41.08,41.18,34325,33.7077693723638,33.7321305643939,33.3585922865985,33.4397962600323,42270.0990463102,0.0,1.0
2019-06-20,41.99,42.24,41.8131,42.15,41135,34.0975484448459,34.3005583784304,33.9538986158416,34.22747480234,50656.3881797516,0.0,1.0
2019-06-21,41.74,41.85,41.64,41.76,68601,33.8945385112615,33.9838628820386,33.8133345378277,33.9107793059482,84479.8562177983,0.0,1.0
2019-06-24,41.68,41.79,41.63,41.63,47029,33.8458161272012,33.9351404979784,33.8052141404843,33.8052141404843,57914.6536940692,0.0,1.0
2019-06-25,41.33,41.7,41.33,41.62,27344,33.561602220183,33.862056921888,33.561602220183,33.7970937431409,33673.229084408,0.0,1.0
2019-06-26,41.93,42.04,41.844,41.89,81626,34.0488260607857,34.1381504315628,33.9789906436326,34.0163444714121,100519.711718984,0.0,1.0
2019-06-27,42.21,42.259,41.93,41.93,39195,34.2761971864003,34.3159871333828,34.0488260607857,34.0488260607857,48267.3425235289,0.0,1.0
2019-06-28,42.14,42.228,42.06,42.17,18623,34.2193544049966,34.2908139016183,34.1543912262496,34.2437155970267,22933.6068329042,0.0,1.0
2019-07-01,42.51,42.895,42.42,42.79,34066,34.5198091067016,34.8324444044217,34.4467255306112,34.7471802323162,41951.1491365362,0.0,1.0
2019-07-02,42.51,42.62,42.45,42.62,24469,34.5198091067016,34.6091334774788,34.4710867226413,34.6091334774788,30132.7619392328,0.0,1.0
2019-07-03,42.43,42.49,42.26,42.38,42105,34.4548459279546,34.5035683120149,34.3167991731171,34.4142439412377,51850.9110078629,0.0,1.0
2019-07-05,42.29,42.36,42.07,42.3,114046,34.3411603651473,34.3980031465509,34.162511623593,34.3492807624907,140443.86644823,0.0,1.0
2019-07-08,42.05,42.13,41.87,41.99,26408,34.1462708289062,34.2112340076532,34.0001036767254,34.0975484448459,32520.5761286223,0.0,1.0
2019-07-09,42.03,42.03,41.63,41.63,24526,34.1300300342194,34.1300300342194,33.8052141404843,33.8052141404843,30202.9555487198,0.0,1.0
2019-07-10,42.56,42.64,42.43,42.55,40395,34.5604110934185,34.6253742721655,34.4548459279546,34.5522906960751,49745.1027232543,0.0,1.0
2019-07-11,42.475,42.78,42.32,42.62,27627,34.4913877159998,34.7390598349728,34.3655215571774,34.6091334774788,34021.7341981766,0.0,1.0
2019-07-12,42.32,42.44,42.24,42.44,27494,34.3655215571774,34.462966325298,34.3005583784304,34.462966325298,33857.9491093738,0.0,1.0
2019-07-15,42.6,42.703,42.55,42.55,31575,34.592892682792,34.6765327754288,34.5522906960751,34.5522906960751,38883.565255273,0.0,1.0
2019-07-16,42.62,42.84,42.55,42.75,25633,34.6091334774788,34.7877822190331,34.5522906960751,34.7146986429427,31566.1893329664,0.0,1.0
2019-07-17,42.56,42.7,42.53,42.67,58758,34.5604110934185,34.6740966562258,34.5360499013884,34.6497354641957,72358.5281795513,0.0,1.0
2019-07-18,42.904,42.917,42.61,42.665,50941,34.8397527620307,34.8503092785771,34.6010130801354,34.645675265524,62732.1519451738,0.0,1.0
2019-07-19,42.69,42.93,42.687,42.9,47556,34.6659762588824,34.8608657951235,34.6635401396794,34.8365046030934,58563.6367151153,0.0,1.0
2019-07-22,42.6,42.786,42.6,42.72,56223,34.592892682792,34.7439320733789,34.592892682792,34.6903374509126,69236.7597576316,0.0,1.0
2019-07-23,42.58,42.72,42.54,42.72,103852,34.5766518881053,34.6903374509126,34.5441702987317,34.6903374509126,127890.293551563,0.0,1.0
2019-07-24,42.64,42.71,42.58,42.58,34687,34.6253742721655,34.6822170535692,34.5766518881053,34.5766518881053,42715.8900398941,0.0,1.0
2019-07-25,42.31,42.56,42.2,42.56,34559,34.357401159834,34.5604110934185,34.2680767890569,34.5604110934185,42558.2622852568,0.0,1.0
2019-07-26,42.4,42.45,42.275,42.45,71721,34.4304847359244,34.4710867226413,34.3289797691322,34.4710867226413,88322.0327370844,0.0,1.0
2019-07-29,42.31,42.325,42.11,42.26,27259,34.357401159834,34.3695817558491,34.1949932129665,34.3167991731171,33568.5544035943,0.0,1.0
2019-07-30,41.99,42.085,41.9,42.05,35308,34.0975484448459,34.174692219608,34.0244648687555,34.1462708289062,43480.630943252,0.0,1.0
2019-07-31,41.57,42.14,41.3,42.02,48863,33.756491756424,34.2193544049966,33.5372410281528,34.1219096368761,60173.1638659828,0.0,1.0
2019-08-01,40.69,41.875,40.69,41.55,38509,33.0418967902067,34.0041638753971,33.0418967902067,33.7402509617373,47422.5562760193,0.0,1.0
2019-08-02,40.37,40.68,40.22,40.47,56287,32.7820440752186,33.0337763928634,32.660238115068,32.8632480486524,69315.5736349503,0.0,1.0
2019-08-05,38.88,39.42,38.78,39.42,51856,31.5721048710552,32.0106063275977,31.4909008976215,32.0106063275977,63858.9440974645,0.0,1.0
2019-08-06,39.41,39.61,39.16,39.61,46057,32.0024859302543,32.1648938771219,31.7994759966698,32.1648938771219,56717.6679322917,0.0,1.0
2019-08-07,39.63,39.68,39.08,39.1,20158,32.1811346718086,32.2217366585255,31.7345128179228,31.7507536126096,24823.9084217195,0.0,1.0
2019-08-08,40.24,40.24,39.83,39.93,43837,32.6764789097547,32.6764789097547,32.3435426186762,32.42474659211,53983.8115627998,0.0,1.0
2019-08-09,39.81,40.05,39.63,40.04,33983,32.3273018239894,32.5221913602305,32.1811346718086,32.5140709628871,41848.9373893886,0.0,1.0
2019-08-12,39.39,39.51,39.26,39.39,59100,31.9862451355675,32.0836899036881,31.8806799701036,31.9862451355675,72779.6898364731,0.0,1.0
2019-08-13,39.68,40.01,39.13,39.13,61967,32.2217366585255,32.489709770857,31.7751148046397,31.7751148046397,76310.3052469835,0.0,1.0
2019-08-14,38.5,39.04,38.5,38.91,114464,31.2635297720069,31.7020312285493,31.2635297720069,31.5964660630854,140958.619584468,0.0,1.0
2019-08-15,38.97,39.03,38.732,38.75,69669,31.6451884471457,31.6939108312059,31.4519229903732,31.4665397055913,85795.0627955538,0.0,1.0
2019-08-16,39.45,39.5007,39.16,39.17,41246,32.0349675196278,32.0761379341587,31.7994759966698,31.8075963940132,50793.0809982262,0.0,1.0
2019-08-19,39.59,40.07,39.547,40.07,55535,32.1486530824351,32.5384321549173,32.1137353738586,32.5384321549173,68389.5105764557,0.0,1.0
2019-08-20,39.8,39.99,39.69,39.69,27508,32.3191814266461,32.4734689761703,32.2298570558689,32.2298570558689,33875.1896450372,0.0,1.0
2019-08-21,40.1,40.27,40.05,40.1,75468,32.5627933469474,32.7008401017848,32.5221913602305,32.5627933469474,92936.3389607267,0.0,1.0
2019-08-22,39.56,39.85,39.56,39.84,84985,32.124291890405,32.359783413363,32.124291890405,32.3516630160196,104656.208811382,0.0,1.0
2019-08-23,39.01,39.72,38.81,39.51,59401,31.6776700365192,32.254218247899,31.5152620896516,32.0836899036881,73150.3613532374,0.0,1.0
2019-08-26,39.03,39.29,39.011,39.29,55764,31.6939108312059,31.9050411621338,31.6784820762535,31.9050411621338,68671.5164812366,0.0,1.0
2019-08-27,39.32,39.565,39.231,39.39,71593,31.9294023541639,32.1283520890767,31.8571308178078,31.9862451355675,88164.4049824469,0.0,1.0
2019-08-28,39.43,39.459,39.06,39.12,32687,32.0187267249411,32.0422758772369,31.7182720232361,31.7669944072963,40252.9563736851,0.0,1.0
2019-08-29,39.97,40.0,39.702,39.8,28735,32.4572281814835,32.4815893735136,32.239601532681,32.3191814266461,35386.1994492564,0.0,1.0
2019-08-30,40.27,40.3,40.062,40.3,21453,32.7008401017848,32.725201293815,32.5319358370426,32.725201293815,26418.6579705898,0.0,1.0
2019-09-03,40.03,40.19,39.89,39.92,38872,32.5059505655438,32.6358769230378,32.3922650027365,32.4166261947666,47869.5787364361,0.0,1.0
2019-09-04,40.69,40.72,40.46,40.46,55552,33.0418967902067,33.0662579822369,32.855127651309,32.855127651309,68410.4455126185,0.0,1.0
2019-09-05,41.17,41.28,40.96,41.03,43300,33.4316758626889,33.5210002334661,33.261147518478,33.3179902998816,53322.5138734227,0.0,1.0
2019-09-06,41.27,41.366,41.24,41.34,15900,33.5128798361227,33.5908356506191,33.4885186440926,33.5697226175263,19580.3226463608,0.0,1.0
2019-09-09,41.24,41.36,41.11,41.32,25216,33.4885186440926,33.5859634122131,33.3829534786286,33.5534818228396,31052.6676635618,0.0,1.0
2019-09-10,41.216,41.302,41.067,41.185,23042,33.4690296904684,33.5388651076215,33.3480357700521,33.443856458704,28375.4587683928,0.0,1.0
2019-09-11,41.55,41.55,41.17,41.34,65006,33.7402509617373,33.7402509617373,33.4316758626889,33.5697226175263,80052.7329527878,0.0,1.0
2019-09-12,41.96,42.149,41.77,41.92,28967,34.0731872528158,34.2266627626056,33.9188997032916,34.0407056634423,35671.8997545366,0.0,1.0
2019-09-13,42.027,42.125,41.99,42.101,43878,34.1275939150164,34.2071738089815,34.0975484448459,34.1876848553574,54034.3017029571,0.0,1.0
2019-09-16,41.59,41.78,41.48,41.48,38259,33.7727325511108,33.927020100635,33.6834081803336,33.6834081803336,47114.6895677432,0.0,1.0
2019-09-17,41.74,41.74,41.29,41.39,36300,33.8945385112615,33.8945385112615,33.5291206308094,33.6103246042432,44702.2460416915,0.0,1.0
2019-09-18,41.53,41.69,41.238,41.59,23857,33.7240101670505,33.8539365245446,33.4868945646239,33.7727325511108,29379.1042373729,0.0,1.0
2019-09-19,41.35,41.66,41.35,41.66,58419,33.5778430148697,33.8295753325144,33.5778430148697,33.8295753325144,71941.0609231289,0.0,1.0
2019-09-20,41.3,41.61,41.23,41.53,27585,33.5372410281528,33.7889733457976,33.4803982467492,33.7240101670505,33970.0125911863,0.0,1.0
2019-09-23,41.28,41.379,41.15,41.15,19286,33.5210002334661,33.6013921671655,33.4154350680021,33.4154350680021,23750.0693432524,0.0,1.0
2019-09-24,40.96,41.365,40.95,41.365,31373,33.261147518478,33.5900236108848,33.2530271211346,33.5900236108848,38634.8089549859,0.0,1.0
2019-09-25,41.08,41.1,40.623,40.69,45569,33.3585922865985,33.3748330812853,32.9874901280061,33.0418967902067,56116.7121177367,0.0,1.0
2019-09-26,41.07,41.09,40.881,41.06,32705,33.3504718892551,33.3667126839419,33.1969963794653,33.3423514919117,40275.1227766811,0.0,1.0
2019-09-27,40.62,41.065,40.458,41.04,26890,32.9850540088031,33.3464116905834,32.8535035718404,33.326110697225,33114.1431421787,0.0,1.0
2019-09-30,40.88,41.0,40.86,40.88,45900,33.1961843397309,33.2936291078515,33.1799435450442,33.1961843397309,56524.3276394943,0.0,1.0
2019-10-01,40.6,40.92,40.56,40.92,56820,32.9688132141163,33.2286659291044,32.9363316247428,33.2286659291044,69971.9454569949,0.0,1.0
2019-10-02,40.36,40.42,40.195,40.339,37208,32.7739236778753,32.8226460619355,32.6399371217095,32.7568708434542,45820.4179261503,0.0,1.0
2019-10-03,40.773,40.86,40.355,40.48,66006,33.1092960881568,33.1799435450442,32.7698634792036,32.8713684459958,81284.1997858923,0.0,1.0
2019-10-04,41.0,41.06,40.7,40.7,22100,33.2936291078515,33.3423514919117,33.0500171875501,33.0500171875501,27215.4170116083,0.0,1.0
2019-10-07,40.75,40.97,40.68,40.84,36331,33.090619174267,33.2692679158213,33.0337763928634,33.1637027503574,44740.4215135178,0.0,1.0
2019-10-08,40.44,40.79,40.44,40.79,31221,32.8388868566223,33.1231007636405,32.8388868566223,33.1231007636405,38447.625996354,0.0,1.0
2019-10-09,40.7,40.93,40.7,40.75,38880,33.0500171875501,33.2367863264478,33.0500171875501,33.090619174267,47879.4304711011,0.0,1.0
2019-10-10,41.1,41.28,40.76,40.76,57307,33.3748330812853,33.5210002334661,33.0987395716104,33.0987395716104,70571.6698047166,0.0,1.0
2019-10-11,41.62,41.955,41.52,41.55,38584,33.7970937431409,34.0691270541441,33.7158897697071,33.7402509617373,47514.9162885022,0.0,1.0
2019-10-14,41.63,41.73,41.6,41.6,37079,33.8052141404843,33.8864181139181,33.7808529484542,33.7808529484542,45661.5587046799,0.0,1.0
2019-10-15,41.97,41.97,41.7,41.7,57300,34.0813076501592,34.0813076501592,33.862056921888,33.862056921888,70563.049536885,0.0,1.0
2019-10-16,42.04,42.1,41.922,41.923,21550,34.1381504315628,34.1868728156231,34.042329742911,34.0431417826453,26538.1102534009,0.0,1.0
2019-10-17,42.28,42.44,42.22,42.44,32511,34.3330399678039,34.462966325298,34.2843175837436,34.462966325298,40036.2182110588,0.0,1.0
2019-10-18,42.12,42.31,42.041,42.31,19985,34.2031136103098,34.357401159834,34.1389624712972,34.357401159834,24610.8646595925,0.0,1.0
2019-10-21,42.509,42.509,42.27,42.3,18908,34.5189970669673,34.5189970669673,34.3249195704605,34.3492807624907,23284.5748803389,0.0,1.0
2019-10-22,42.56,42.62,42.43,42.43,24784,34.5604110934185,34.6091334774788,34.4548459279546,34.4548459279546,30520.6739916607,0.0,1.0
2019-10-23,42.6,42.608,42.314,42.37,61096,34.592892682792,34.5993890006667,34.3606493187714,34.4061235438943,75237.6976353495,0.0,1.0
2019-10-24,42.73,42.85,42.67,42.75,20783,34.6984578482559,34.7959026163765,34.6497354641957,34.7146986429427,25593.5751924098,0.0,1.0
2019-10-25,42.88,42.95,42.76,42.76,371815,34.8202638084066,34.8771065898103,34.7228190402861,34.7228190402861,457877.840550731,0.0,1.0
2019-10-28,43.185,43.22,42.95,43.08,76448,35.0679359273797,35.0963573180815,34.8771065898103,34.9826717552742,94143.1764571689,0.0,1.0
2019-10-29,42.79,42.99,42.79,42.95,57860,34.7471802323162,34.9095881791838,34.7471802323162,34.8771065898103,71252.6709634235,0.0,1.0
2019-10-30,43.12,43.12,42.64,42.71,20678,35.0151533446477,35.0151533446477,34.6253742721655,34.6822170535692,25464.2711749338,0.0,1.0
2019-10-31,42.72,42.9,42.57,42.9,21198,34.6903374509126,34.8365046030934,34.5685314907619,34.8365046030934,26104.6339281481,0.0,1.0
2019-11-01,43.399,43.43,43.22,43.22,34321,35.2417124305279,35.2668856622924,35.0963573180815,35.0963573180815,42265.1731789779,0.0,1.0
2019-11-04,43.76,43.99,43.74,43.92,69502,35.5348587746239,35.7216279135216,35.5186179799372,35.664785132118,85589.4078344255,0.0,1.0
2019-11-05,44.026,44.1,43.933,44.02,30970,35.7508613439578,35.8109522842988,35.6753416486644,35.7459891055518,38138.5278212448,0.0,1.0
2019-11-06,43.87,44.087,43.78,44.0,35526,35.6241831454011,35.8003957677524,35.5510995693107,35.729748310865,43749.0907128687,0.0,1.0
2019-11-07,44.18,44.431,44.14,44.24,22700,35.8759154630458,36.0797374363646,35.8434338736723,35.9246378471061,27954.297111471,0.0,1.0
2019-11-08,43.85,43.94,43.718,43.91,14592,35.6079423507143,35.6810259268047,35.5007531057817,35.6566647347746,17969.5640286601,0.0,1.0
2019-11-11,43.585,43.63,43.22,43.23,34824,35.3927518211148,35.42929360916,35.0963573180815,35.1044777154248,42884.6009960294,0.0,1.0
2019-11-12,43.33,43.64,43.289,43.53,45111,35.1856816888586,35.4374140065034,35.1523880597508,35.3480896357262,55552.7003081749,0.0,1.0
2019-11-13,43.07,43.12,42.83,43.03,33487,34.9745513579308,35.0151533446477,34.7796618216897,34.9420697685573,41238.1298401687,0.0,1.0
2019-11-14,43.097,43.129,42.91,43.024,36257,34.9964764307579,35.0224617022567,34.8446250004367,34.9371975301513,44649.2929678681,0.0,1.0
2019-11-15,43.34,43.46,43.17,43.27,23939,35.193802086202,35.2912468543226,35.0557553313646,35.1369593047984,29480.0845176875,0.0,1.0
2019-11-18,43.25,43.45,43.23,43.45,26187,35.1207185101116,35.2831264569792,35.1044777154248,35.2831264569792,32248.4219585063,0.0,1.0
2019-11-19,43.53,43.83,43.46,43.72,27552,35.3480896357262,35.5917015560276,35.2912468543226,35.5023771852504,33929.3741856938,0.0,1.0
2019-11-20,43.41,43.68,43.27,43.52,36481,35.2506448676057,35.4698955958769,35.1369593047984,35.3399692383828,44925.1415384834,0.0,1.0
2019-11-21,43.24,43.3,43.06,43.22,69639,35.1125981127682,35.1613204968285,34.9664309605874,35.0963573180815,85758.1187905609,0.0,1.0
2019-11-22,43.22,43.41,43.18,43.26,43149,35.0963573180815,35.2506448676057,35.063875728708,35.128838907455,53136.5623816239,0.0,1.0
2019-11-25,43.56,43.642,43.479,43.5,36700,35.3724508277563,35.439038085972,35.306675609275,35.3237284436961,45194.8327749334,0.0,1.0
2019-11-26,43.45,43.45,43.161,43.21,19515,35.2831264569792,35.2831264569792,35.0484469737555,35.0882369207381,24032.0752480333,0.0,1.0
2019-11-27,43.365,43.43,42.99,43.27,29850,35.2141030795605,35.2668856622924,34.9095881791838,35.1369593047984,36759.2849681678,0.0,1.0
2019-11-29,42.58,42.766,42.58,42.61,9770,34.5766518881053,34.7276912786921,34.5766518881053,34.6010130801354,12031.4309594305,0.0,1.0
2019-12-02,42.6,42.726,42.57,42.71,23655,34.592892682792,34.6952096893186,34.5685314907619,34.6822170535692,29130.3479370858,0.0,1.0
2019-12-03,42.69,42.69,42.42,42.42,37100,34.6659762588824,34.6659762588824,34.4467255306112,34.4467255306112,45687.4195081751,0.0,1.0
2019-12-04,42.97,43.0,42.93,42.99,30100,34.893347384497,34.9177085765271,34.8608657951235,34.9095881791838,37067.151676444,0.0,1.0
2019-12-05,43.3,43.31,43.09,43.14,39832,35.1613204968285,35.1694408941719,34.9907921526176,35.0313941393345,49051.7868962165,0.0,1.0
2019-12-06,43.57,43.599,43.39,43.45,14375,35.3805712250997,35.4041203773955,35.2344040729189,35.2831264569792,17702.3357258765,0.0,1.0
2019-12-09,43.37,43.56,43.34,43.46,28751,35.2181632782321,35.3724508277563,35.193802086202,35.2912468543226,35405.9029185861,0.0,1.0
2019-12-10,43.47,43.51,43.35,43.35,30200,35.2993672516659,35.3318488410394,35.2019224835454,35.2019224835454,37190.2983597544,0.0,1.0
2019-12-11,44.05,44.13,43.84,43.84,31136,35.7703502975819,35.8353134763289,35.5998219533709,35.5998219533709,38342.9513155402,0.0,1.0
2019-12-12,44.74,44.78,44.09,44.11,40901,36.330657714275,36.3631393036485,35.8028318869554,35.8190726816422,50368.2249408051,0.0,1.0
2019-12-13,44.65,44.994,44.451,44.68,47737,36.2575741381846,36.5369158067968,36.0959782310514,36.2819353302147,58786.5322119071,0.0,1.0
2019-12-16,44.35,44.48,44.33,44.37,58287,36.6236156651526,36.7309678643965,36.607099942192,36.6401313881132,70583.6494581734,0.750768,1.0
2019-12-17,44.79,44.858,44.5,44.62,44070,36.986961570286,37.0431150283521,36.7474835873572,36.8465779251208,53367.3277338292,0.0,1.0
2019-12-18,44.94,45.0,44.82,44.944,50832,37.1108294924906,37.1603766613724,37.0117351547269,37.1141326370827,61555.8884358068,0.0,1.0
2019-12-19,44.925,44.97,44.748,44.77,44700,37.0984427002701,37.1356030769315,36.9522785520687,36.9704458473254,54130.2371160011,0.0,1.0
2019-12-20,44.9,45.01,44.85,44.99,36038,37.0777980465694,37.1686345228527,37.0365087391678,37.1521187998921,43640.838594775,0.0,1.0
2019-12-23,45.05,45.06,44.94,45.02,32400,37.2016659687739,37.2099238302542,37.1108294924906,37.176892384333,39235.3396545511,0.0,1.0
2019-12-24,45.06,45.13,44.98,45.08,32724,37.2099238302542,37.2677288606164,37.1438609384118,37.2264395532148,39627.6930510966,0.0,1.0
2019-12-26,45.49,45.49,45.285,45.3,34080,37.5650118739074,37.5650118739074,37.3957257135611,37.4081125057816,41269.7646736759,0.0,1.0
2019-12-27,45.63,45.695,45.521,45.59,75975,37.6806219346316,37.7342980342536,37.5906112444963,37.6475904887104,92003.2385881025,0.0,1.0
2019-12-30,45.37,45.74,45.37,45.74,35685,37.4659175361437,37.771458410915,37.4659175361437,37.771458410915,43213.3671473042,0.0,1.0
2019-12-31,45.55,45.605,45.39,45.39,32832,37.6145590427892,37.6599772809309,37.4824332591043,37.4824332591043,39758.4775166118,0.0,1.0
2020-01-02,46.26,46.299,46.02,46.033,53900,38.2008672078908,38.233072867664,38.0026785323635,38.0134137522879,65271.1360302564,0.0,1.0
2020-01-03,45.7,45.871,45.6,45.7,47568,37.7384269649938,37.879636396307,37.6558483501907,37.7384269649938,57603.2912557927,0.0,1.0
2020-01-06,45.3,45.362,45.07,45.07,37632,37.4081125057816,37.4593112469595,37.2181816917345,37.2181816917345,45571.1204283971,0.0,1.0
2020-01-07,45.16,45.252,45.09,45.15,37008,37.2925024450573,37.3684747706761,37.2346974146952,37.284244583577,44815.476849865,0.0,1.0
2020-01-08,45.34,45.6,45.09,45.09,32909,37.4411439517028,37.6558483501907,37.2346974146952,37.2346974146952,39851.721996655,0.0,1.0
2020-01-09,45.63,45.726,45.531,45.7,32082,37.6806219346316,37.7598974048425,37.5988691059766,37.7384269649938,38850.2520616453,0.0,1.0
2020-01-10,45.78,45.98,45.761,45.82,17614,37.8044898568362,37.9696470864423,37.7887999200236,37.8375213027574,21329.9775517056,0.0,1.0
2020-01-13,46.31,46.37,45.97,46.02,56993,38.2421565152924,38.2917036841742,37.961389224962,38.0026785323635,69016.6578065379,0.0,1.0
2020-01-14,46.28,46.28,46.09,46.19,39070,38.2173829308514,38.2173829308514,38.0604835627257,38.1430621775287,47312.4913673862,0.0,1.0
2020-01-15,45.97,46.22,45.91,46.12,67324,37.961389224962,38.1678357619696,37.9118420560802,38.0852571471666,81527.1607068826,0.0,1.0
2020-01-16,46.23,46.35,46.13,46.263,123986,38.1760936234499,38.2751879612136,38.0935150086469,38.2033445663349,150142.988345962,0.0,1.0
2020-01-17,46.67,46.68,46.43,46.51,41657,38.5394395285833,38.5476973900636,38.341250853056,38.4073137448985,50445.2637033839,0.0,1.0
2020-01-21,45.51,45.843,45.51,45.77,247601,37.581527596868,37.8565143841621,37.581527596868,37.7962319953559,299836.707833534,0.0,1.0
2020-01-22,45.98,46.05,45.86,46.05,56795,37.9696470864423,38.0274521168044,37.8705527486786,38.0274521168044,68776.8862864268,0.0,1.0
2020-01-23,45.55,45.572,45.027,45.19,93324,37.6145590427892,37.6327263380459,37.1826728873692,37.3172760294982,113012.309812387,0.0,1.0
2020-01-24,45.11,45.499,44.908,45.48,93101,37.2512131376558,37.5724439492396,37.0844043357536,37.556754012427,112742.264110443,0.0,1.0
2020-01-27,43.7,43.84,43.09,43.4,177647,36.0868546689328,36.202464729657,35.5831251186342,35.8391188245236,215124.703197902,0.0,1.0
2020-01-28,44.09,44.1,43.52,43.65,141047,36.4089112666647,36.417169128145,35.9382131622873,36.0455653615312,170803.300995539,0.0,1.0
2020-01-29,44.12,44.26,44.077,44.19,38066,36.4336848511056,36.5492949118298,36.3981760467403,36.4914898814677,46096.6802250043,0.0,1.0
2020-01-30,43.49,43.49,42.9001,43.18,68216,35.9134395778464,35.9134395778464,35.4263083291232,35.6574458719569,82607.343514656,0.0,1.0
2020-01-31,42.54,42.78,42.316,42.75,75635,35.1289427372174,35.3271314127447,34.9439666400586,35.3023578283038,91591.5097151843,0.0,1.0
2020-02-03,42.84,42.999,42.66,42.66,44977,35.3766785816265,35.5079785791634,35.228037074981,35.228037074981,54465.6750507021,0.0,1.0
2020-02-04,43.93,44.185,43.93,43.94,49331,36.2767854829798,36.4873609507276,36.2767854829798,36.2850433444601,59738.2265586006,0.0,1.0
2020-02-05,44.28,44.64,44.11,44.64,89684,36.5658106347905,36.8630936480814,36.4254269896253,36.8630936480814,108604.388937616,0.0,1.0
2020-02-06,44.18,44.5,44.093,44.485,49782,36.4832320199874,36.7474835873572,36.4113886251087,36.7350967951367,60284.3727988538,0.0,1.0
2020-02-07,43.47,43.82,43.44,43.82,25283,35.8969238548857,36.1859490066964,35.8721502704448,36.1859490066964,30616.8855705561,0.0,1.0
2020-02-10,43.77,43.8,43.57,43.57,50185,36.1446596992949,36.1694332837358,35.9795024696888,35.9795024696888,60772.3926099891,0.0,1.0
2020-02-11,44.23,44.449,44.19,44.19,42668,36.5245213273889,36.7053684938076,36.4914898814677,36.4914898814677,51669.5516166786,0.0,1.0
2020-02-12,44.88,44.89,44.54,44.6,76077,37.0612823236088,37.0695401850891,36.7805150332784,36.8300622021602,92126.7572499778,0.0,1.0
2020-02-13,44.43,44.668,44.419,44.44,36455,36.689678556995,36.8862156602263,36.6805949093667,36.6979364184753,44145.8119477365,0.0,1.0
2020-02-14,44.45,44.71,44.385,44.68,42722,36.7061942799556,36.9208986784436,36.6525181803337,36.8961250940026,51734.9438494362,0.0,1.0
2020-02-18,44.159,44.26,44.06,44.15,66230,36.4658905108788,36.5492949118298,36.3841376822237,36.4584584355465,80202.3625099048,0.0,1.0
2020-02-19,44.445,44.57,44.38,44.52,59347,36.7020653492155,36.8052886177193,36.6483892495935,36.7639993103178,71867.2747678593,0.0,1.0
2020-02-20,43.812,44.17,43.68,44.03,49162,36.1793427175122,36.4749741585071,36.0703389459722,36.3593640977828,59533.5730894148,0.0,1.0
2020-02-21,43.73,43.95,43.68,43.81,61909,36.1116282533737,36.2933012059404,36.0703389459722,36.1776911452161,74969.7729220248,0.0,1.0
2020-02-24,42.22,42.522,41.88,42.0,121396,34.8646911698476,35.1140785865528,34.5839238795173,34.6830182172809,147006.583108145,0.0,1.0
2020-02-25,41.796,42.68,41.72,42.68,49581,34.5145578430827,35.2445527979417,34.4517980958324,35.2445527979417,60040.9683769228,0.0,1.0
2020-02-26,42.02,42.53,41.935,42.31,45077,34.6995339402415,35.1206848757371,34.6293421176589,34.9390119231704,54586.7717780309,0.0,1.0
2020-02-27,41.25,41.935,41.15,41.7,105902,34.063678606258,34.6293421176589,33.981099991455,34.4352823728718,128243.856175811,0.0,1.0
2020-02-28,40.76,40.78,39.724,40.01,111456,33.6590433937231,33.6755591166837,32.8035289443635,33.0397037827002,134969.568411656,0.0,1.0
2020-03-02,41.6,41.7,40.74,40.96,148999,34.3527037580687,34.4352823728718,33.6425276707625,33.8242006233292,180432.91275273,0.0,1.0
2020-03-03,41.37,42.39,41.19,41.5,128377,34.1627729440217,35.0050748150128,34.0141314373762,34.2701251432657,155460.345642972,0.0,1.0
2020-03-04,41.92,42.05,41.6,41.86,67411,34.6169553254385,34.7243075246824,34.3527037580687,34.5674081565566,81632.5148596587,0.0,1.0
2020-03-05,41.09,41.8,40.97,41.5,79035,33.9315528225732,34.5178609876748,33.8324584848095,34.2701251432657,95708.7984443655,0.0,1.0
2020-03-06,40.5,40.64,40.03,40.37,113982,33.4443389952352,33.5599490559594,33.0562195056608,33.3369867959912,138028.471743983,0.0,1.0
2020-03-09,37.9,38.45,37.42,37.49,151838,31.2972950103559,31.7514773917726,30.9009176593012,30.9587226896634,183870.848841596,0.0,1.0
2020-03-10,39.59,39.59,38.53,39.03,136933,32.6928736005274,32.6928736005274,31.8175402836151,32.2304333576303,165821.38163323,0.0,1.0
2020-03-11,37.98,38.69,37.53,38.64,195050,31.3633579021983,31.9496660673,30.9917541355846,31.9083767598984,236199.166654944,0.0,1.0
2020-03-12,33.96,35.57,33.45,34.86,301978,28.0436975871157,29.3732132854448,27.6225466516202,28.7869051203432,365685.475253149,0.0,1.0
2020-03-13,36.41,36.88,34.44,36.58,181615,30.0668736497904,30.4549931393648,28.4400749381703,30.2072572949556,219929.821338312,0.0,1.0
2020-03-16,32.04,33.41,31.4,31.83,285409,26.4581881828972,27.5895152056989,25.9296850481576,26.2847730918107,345620.958502029,0.0,1.0
2020-03-17,33.85,34.0,32.265,32.89,157032,27.9528611108324,28.0767290330369,26.643990066204,27.1601064087231,190160.612859057,0.0,1.0
2020-03-18,31.26,32.12,30.44,30.47,126967,25.8140749874334,26.5242510747396,25.1369303460484,25.1617039304893,153752.881787635,0.0,1.0
2020-03-19,31.217,31.637,30.41,31.04,466677,25.7785661830681,26.1253963652409,25.1121567616074,25.6324020348667,565130.57419651,0.0,1.0
2020-03-20,31.578,32.693,31.21,32.51,384070,26.0766749825071,26.9974265375611,25.7727856800318,26.8463076724715,465096.200651957,0.0,1.0
2020-03-23,30.5,31.27,30.3,31.21,269512,25.1864775149302,25.8223328489137,25.0213202853241,25.7727856800318,326370.211758561,0.0,1.0
2020-03-24,32.77,33.075,32.586,32.59,313140,27.0610120709594,27.3128768461087,26.9090674197218,26.9123705643139,379202.291957597,0.0,1.0
2020-03-25,34.15,34.73,33.28,33.33,156491,28.2005969552415,28.6795529210992,27.482163006455,27.5234523138565,189505.479564209,0.0,1.0
2020-03-26,35.52,35.614,34.54,34.57,274800,29.3319239780433,29.4095478759582,28.5226535529734,28.5474271374143,332773.806699711,0.0,1.0
2020-03-27,33.65,34.24,33.612,33.74,147887,27.7877038812263,28.2749177085643,27.7563240076011,27.862024634549,179086.317144833,0.0,1.0
2020-03-30,34.29,34.45,33.73,33.9,302773,28.3162070159658,28.4483327996507,27.8537667730687,27.9941504182339,366648.194235413,0.0,1.0
2020-03-31,34.35,34.77,34.25,34.26,100910,28.3657541848476,28.7125843670204,28.2831755700446,28.2914334315249,122198.707547554,0.0,1.0
2020-04-01,32.93,33.59,32.867,33.32,110517,27.1931378546443,27.7381567123444,27.1411133273184,27.5151944523762,133832.470142038,0.0,1.0
2020-04-02,33.98,34.07,33.28,33.41,87569,28.0602133100763,28.1345340633991,27.482163006455,27.5895152056989,106043.193154611,0.0,1.0
2020-04-03,33.5,34.05,33.217,33.92,45389,27.6638359590217,28.1180183404385,27.4301384791291,28.0106661411945,54964.5935672969,0.0,1.0
2020-04-06,35.13,35.21,34.77,34.77,86800,29.0098673803114,29.0759302721538,28.7125843670204,28.7125843670204,105111.959321452,0.0,1.0
2020-04-07,35.71,36.54,35.564,36.45,84974,29.4888233461691,30.1742258490344,29.3682585685566,30.0999050957117,102900.733080427,0.0,1.0
2020-04-08,36.11,36.18,35.5,35.69,50569,29.8191378053813,29.8769428357434,29.3154082550827,29.4723076232085,61237.4040429319,0.0,1.0
2020-04-09,36.12,36.706,36.1,36.34,217814,29.8273956668616,30.3113063496075,29.810879943901,30.0090686194283,263765.625664086,0.0,1.0
2020-04-13,36.07,36.24,35.674,36.18,253215,29.7861063594601,29.9264900046253,29.45909504484,29.8769428357434,306635.078105776,0.0,1.0
2020-04-14,36.88,37.31,36.8,37.04,174704,30.4549931393648,30.8100811830179,30.3889302475223,30.5871189230496,211560.826512614,0.0,1.0
2020-04-15,36.14,36.38,36.03,36.11,218688,29.8439113898222,30.0421000653495,29.7530749135388,29.8191378053813,264824.01106094,0.0,1.0
2020-04-16,36.13,36.39,35.894,36.29,179189,29.8356535283419,30.0503579268298,29.6407679974067,29.9677793120268,216992.014733313,0.0,1.0
2020-04-17,36.67,36.861,36.35,36.861,163900,30.2815780482784,30.4393032025522,30.0173264809086,30.4393032025522,198477.536092004,0.0,1.0
2020-04-20,36.42,36.78,36.27,36.52,253061,30.0751315112707,30.3724145245617,29.9512635890662,30.1577101260738,306448.58914569,0.0,1.0
2020-04-21,35.52,35.75,35.41,35.51,61850,29.3319239780433,29.5218547920903,29.2410875017599,29.323666116563,74898.3258529008,0.0,1.0
2020-04-22,36.47,36.56,36.29,36.39,75067,30.1164208186723,30.190741571995,29.9677793120268,30.0503579268298,90903.6803039563,0.0,1.0
2020-04-23,36.41,36.95,36.31,36.863,102517,30.0668736497904,30.5127981697269,29.9842950349874,30.4409547748482,124144.731955729,0.0,1.0
2020-04-24,36.1,36.527,35.83,36.39,119699,29.810879943901,30.16349062911,29.5879176839327,30.0503579268298,144951.571645374,0.0,1.0
2020-04-27,37.06,37.06,36.68,36.68,63663,30.6036346460103,30.6036346460103,30.2898359097587,30.2898359097587,77093.8095193729,0.0,1.0
2020-04-28,37.14,37.55,36.99,37.52,114662,30.6696975378527,31.0082698585452,30.5458296156481,30.9834962741043,138851.929489819,0.0,1.0
2020-04-29,38.13,38.18,37.71,37.71,96515,31.4872258244029,31.5285151318044,31.1403956422301,31.1403956422301,116876.506381451,0.0,1.0
2020-04-30,37.32,38.03,37.07,37.91,128159,30.8183390444982,31.4046472095998,30.6118925074906,31.3055528718362,155196.354777395,0.0,1.0
2020-05-01,36.15,36.52,35.98,36.328,83342,29.8521692513025,30.1577101260738,29.7117856061373,29.9991591856519,100924.43449042,0.0,1.0
2020-05-04,36.5,36.6,36.185,36.33,72132,30.1411944031132,30.2237730179162,29.8810717664836,30.000810757948,87349.4913568543,0.0,1.0
2020-05-05,36.63,37.0,36.63,36.84,50841,30.2485466023571,30.5540874771284,30.2485466023571,30.4219616934435,61566.7871412665,0.0,1.0
2020-05-06,36.58,36.96,36.56,36.89,58508,30.2072572949556,30.5210560312072,30.190741571995,30.4632510008451,70851.2732255703,0.0,1.0
2020-05-07,36.76,37.02,36.61,36.93,67930,30.3558988016011,30.570603200089,30.2320308793965,30.4962824467663,82261.0068744956,0.0,1.0
2020-05-08,37.51,37.7,37.32,37.339,40129,30.975238412624,31.1321377807498,30.8183390444982,30.8340289813108,48594.9057097988,0.0,1.0
2020-05-11,37.1,37.32,37.04,37.05,58180,30.6366660919315,30.8183390444982,30.5871189230496,30.59537678453,70454.0759599315,0.0,1.0
2020-05-12,36.97,37.56,36.84,37.26,84765,30.5293138926875,31.0165277200255,30.4219616934435,30.7687918756164,102647.640920309,0.0,1.0
2020-05-13,36.64,37.266,36.42,37.14,88523,30.2568044638374,30.7737465925045,30.0751315112707,30.6696975378527,107198.455933328,0.0,1.0
2020-05-14,36.8,36.87,35.83,36.04,81198,30.3889302475223,30.4467352778845,29.5879176839327,29.7613327750191,98328.120656489,0.0,1.0
2020-05-15,36.44,36.55,36.23,36.43,47636,30.0916472342313,30.1824837105147,29.9182321431449,30.083389372751,57685.6370303765,0.0,1.0
2020-05-18,37.59,37.759,37.14,37.14,124535,31.0413013044664,31.1808591634836,30.6696975378527,30.6696975378527,150807.809378998,0.0,1.0
2020-05-19,37.44,37.75,37.37,37.42,80428,30.9174333822618,31.1734270881513,30.8596283518997,30.9009176593012,97395.6758560568,0.0,1.0
2020-05-20,37.82,38.01,37.636,37.88,39745,31.2312321185134,31.3881314866392,31.0792874672758,31.2807792873953,48129.894276856,0.0,1.0
2020-05-21,37.44,37.665,37.2,37.52,103100,30.9174333822618,31.1032352655687,30.7192447067345,30.9834962741043,124850.725876056,0.0,1.0
2020-05-22,36.67,36.84,36.555,36.84,68736,30.2815780482784,30.4219616934435,30.1866126412549,30.4219616934435,83237.0464967661,0.0,1.0
2020-05-26,37.49,37.82,37.388,37.815,126200,30.9587226896634,31.2312321185134,30.8744925025643,31.2271031877733,152824.069889023,0.0,1.0
2020-05-27,37.64,37.66,37.3,37.66,37336,31.0825906118679,31.0991063348286,30.8018233215376,31.0991063348286,45212.6741155038,0.0,1.0
2020-05-28,37.415,37.819,37.358,37.63,93894,30.8967887285611,31.2304063323654,30.8497189181233,31.0743327503876,113702.561158161,0.0,1.0
2020-05-29,38.1,38.13,37.54,37.7,48065,31.462452239962,31.4872258244029,31.0000119970649,31.1321377807498,58205.1419906172,0.0,1.0
2020-06-01,38.53,38.65,38.24,38.3,69576,31.8175402836151,31.9166346213787,31.5780623006862,31.6276094695681,84254.2590063286,0.0,1.0
2020-06-02,39.53,39.55,39.05,39.09,79144,32.6433264316456,32.6598421546062,32.2469490805909,32.2799805265122,95840.793877154,0.0,1.0
2020-06-03,40.02,40.154,39.785,39.785,97400,33.0479616441805,33.1586169880166,32.8539018993934,32.8539018993934,117948.212418311,0.0,1.0
2020-06-04,39.56,39.81,39.45,39.58,81762,32.6681000160865,32.8745465530941,32.5772635398031,32.6846157390471,99011.1061986237,0.0,1.0
2020-06-05,40.4,40.62,40.26,40.44,55081,33.3617603804321,33.5434333329988,33.2461503197079,33.3947918263533,66701.2883800102,0.0,1.0
2020-06-08,40.43,40.43,39.86,40.3,499679,33.386533964873,33.386533964873,32.9158358604956,33.2791817656291,605094.916149582,0.0,1.0
2020-06-09,40.22,40.35,39.876,39.91,51468,33.2131188737866,33.3204710730306,32.9290484388641,32.9571251678972,62326.0636216185,0.0,1.0
2020-06-10,40.37,40.53,40.09,40.329,98791,33.3369867959912,33.4691125796761,33.1057666745427,33.303129563922,119632.667895455,0.0,1.0
2020-06-11,38.515,39.45,38.35,39.19,84293,31.8051534913946,32.5772635398031,31.6688987769696,32.3625591413152,102076.064367317,0.0,1.0
2020-06-12,39.24,39.47,38.74,39.43,87004,32.4038484487167,32.5937792627638,31.9909553747015,32.5607478168425,105358.996645203,0.0,1.0
2020-06-15,38.57,38.825,38.02,38.13,38033,32.1884049716263,32.4012139751981,31.7294051600009,31.8212051223259,45573.3302502278,0.409105,1.0
2020-06-16,38.83,39.38,38.645,39.38,74400,32.4053867007584,32.8643865123838,32.2509958550298,32.8643865123838,89150.3633848748,0.0,1.0
2020-06-17,39.208,39.4,39.138,39.21,63582,32.7208447531119,32.8810774146248,32.6624265952686,32.722513843336,76187.6129668966,0.0,1.0
2020-06-18,39.32,39.55,39.28,39.28,70398,32.8143138056611,33.0062591814317,32.7809320011792,32.7809320011792,84354.9365802206,0.0,1.0
2020-06-19,39.49,40.05,39.39,40.05,74384,32.9561864747089,33.4235317374549,32.8727319635043,33.4235317374549,89131.1912637169,0.0,1.0
2020-06-22,39.92,40.05,39.64,39.64,53624,33.3150408728889,33.4235317374549,33.0813682415159,33.0813682415159,64255.364061163,0.0,1.0
2020-06-23,40.3,40.5,40.19,40.3,48834,33.6321680154664,33.7990770378757,33.5403680531413,33.6321680154664,58515.7102894756,0.0,1.0
2020-06-24,39.54,40.095,39.36,39.97,52192,32.9979137303112,33.461086267497,32.8476956101429,33.3567681284912,62539.4592175188,0.0,1.0
2020-06-25,39.7,39.78,39.37,39.54,48719,33.1314409482387,33.1982045572024,32.8560410612634,32.9979137303112,58377.9106686521,0.0,1.0
2020-06-26,39.38,39.742,39.31,39.742,37200,32.8643865123838,33.1664918429446,32.8059683545406,33.1664918429446,44575.1816924375,0.0,1.0
2020-06-29,39.48,39.5439,39.27,39.3447,47371,32.9478410235885,33.0011684562482,32.7725865500587,32.8349270699286,56762.6594610874,0.0,1.0
2020-06-30,39.39,39.534,39.21,39.4,28760,32.8727319635043,32.992906459639,32.722513843336,32.8810774146248,34461.8877815726,0.0,1.0
2020-07-01,39.88,39.955,39.693,39.77,20200,33.281659068407,33.3442499518105,33.1255991324543,33.1898591060819,24204.8029620225,0.0,1.0
2020-07-02,40.69,40.84,40.56,40.705,35900,33.9576406091645,34.0828223759715,33.8491497445985,33.9701587858452,43017.4468483469,0.0,1.0
2020-07-06,42.43,42.43,42.03,42.03,47354,35.4097491041251,35.4097491041251,35.0759310593066,35.0759310593066,56742.2890823571,0.0,1.0
2020-07-07,41.749,42.15,41.66,41.825,36751,34.8414238828216,35.1760764727521,34.7671493678494,34.9048493113371,44037.16404244,0.0,1.0
2020-07-08,42.88,42.88,42.27,42.27,25356,35.7852944045459,35.7852944045459,35.2762218861977,35.2762218861977,30383.0190052001,0.0,1.0
2020-07-09,42.75,43.071,42.44,43.05,31750,35.6768035399799,35.9446925209468,35.4180945552456,35.9271670735938,38044.6779229809,0.0,1.0
2020-07-10,42.51,42.51,42.27,42.45,28764,35.4765127130888,35.4765127130888,35.2762218861977,35.426440006366,34466.6808118621,0.0,1.0
2020-07-13,42.37,43.18,42.36,42.77,25828,35.3596763974023,36.0356579381598,35.3513309462819,35.6934944422208,30948.5965793622,0.0,1.0
2020-07-14,42.52,42.58,42.0,42.03,37010,35.4848581642093,35.534930870932,35.0508947059452,35.0759310593066,44347.5127536857,0.0,1.0
2020-07-15,42.65,42.87,42.48,42.81,44934,35.5933490287753,35.7769489534255,35.4514763597274,35.7268762467027,53842.5057572038,0.0,1.0
2020-07-16,42.15,42.3,41.95,42.09,37530,35.1760764727521,35.3012582395591,35.0091674503429,35.1260037660293,44970.606691322,0.0,1.0
2020-07-17,42.42,42.54,42.29,42.4,21978,35.4014036530046,35.5015490664502,35.2929127884386,35.3847127507637,26335.3049257094,0.0,1.0
2020-07-20,43.16,43.29,42.78,42.78,30985,36.0189670359189,36.1274579004849,35.7018398933413,35.7018398933413,37128.0108801122,0.0,1.0
2020-07-21,43.3,43.655,43.3,43.62,35813,36.1358033516054,36.4320668663818,36.1358033516054,36.4028577874602,42913.19843955,0.0,1.0
2020-07-22,43.23,43.395,43.0792,43.32,13572,36.0773851937621,36.2150851372498,35.9515357908656,36.1524942538463,16262.7517723054,0.0,1.0
2020-07-23,42.99,43.44,42.84,43.21,44370,35.877094366871,36.2526396672919,35.7519126000641,36.0606942915212,53166.6884863831,0.0,1.0
2020-07-24,42.92,42.98,42.51,42.53,36472,35.8186762090278,35.8687489157506,35.4765127130888,35.4932036153297,43702.8501797467,0.0,1.0
2020-07-27,43.7,43.77,43.26,43.26,28146,36.4696213964239,36.5280395542672,36.1024215471235,36.1024215471235,33726.1576321329,0.0,1.0
2020-07-28,43.34,43.77,43.28,43.65,36328,36.1691851560872,36.5280395542672,36.1191124493645,36.4278941408216,43530.3010893244,0.0,1.0
2020-07-29,44.0,44.075,43.78,44.0,23130,36.7199849300378,36.7825758134413,36.5363850053876,36.7199849300378,27715.6976490881,0.0,1.0
2020-07-30,43.66,43.828,43.34,43.8121,18545,36.4362395919421,36.5764431707658,36.1691851560872,36.5631739034843,22221.6866797379,0.0,1.0
2020-07-31,43.47,43.75,43.24,43.75,38743,36.2776760206533,36.5113486520262,36.0857306448826,36.5113486520262,46424.0931266156,0.0,1.0
2020-08-03,43.9051,43.99,43.72,43.72,24827,36.6407865989046,36.7116394789173,36.4863122986648,36.4863122986648,29749.1407494125,0.0,1.0
2020-08-04,44.23,44.23,43.96,43.99,75094,36.9119303058085,36.9119303058085,36.686603125556,36.7116394789173,89981.9541401047,0.0,1.0
2020-08-05,44.91,45.04,44.77,44.77,74010,37.479420982,37.587911846566,37.3625846663135,37.3625846663135,88683.0429316476,0.0,1.0
2020-08-06,45.19,45.19,44.65,44.82,53974,37.7130936133729,37.7130936133729,37.2624392528679,37.4043119219158,64674.7542114952,0.0,1.0
2020-08-07,44.185,44.52,43.96,44.26,64129,36.8743757757664,37.1539483883019,36.686603125556,36.9369666591698,76843.059858987,0.0,1.0
2020-08-10,44.24,44.26,43.879,44.21,52880,36.9202757569289,36.9369666591698,36.6190049714802,36.8952394035675,63363.8604273143,0.0,1.0
2020-08-11,44.07,44.47,43.9656,44.28,66935,36.7784030878811,37.1122211326996,36.6912765781834,36.9536575614108,80205.3706070778,0.0,1.0
2020-08-12,44.42,44.4899,44.2097,44.31,37432,37.0704938770973,37.1288285804293,36.8949890400339,36.9786939147722,44853.1774492289,0.0,1.0
2020-08-13,44.48,44.61,44.2801,44.55,44724,37.12056658382,37.2290574483861,36.953741015922,37.1789847416633,53590.8716670047,0.0,1.0
2020-08-14,44.45,44.5861,44.41,44.49,36122,37.0955302304586,37.2091118202082,37.0621484259768,37.1289120349405,43283.4600294147,0.0,1.0
2020-08-17,45.0002,45.08,44.88,44.895,37681,37.5546969511065,37.6212936510478,37.4543846286386,37.4669028053193,45151.543584751,0.0,1.0
2020-08-18,45.03,45.12,44.8,44.93,31717,37.5795663954455,37.6546754555297,37.3876210196749,37.4961118842409,38005.1354230924,0.0,1.0
2020-08-19,44.28,44.72,44.28,44.72,28321,36.9536575614108,37.3208574107112,36.9536575614108,37.3208574107112,33935.8527072989,0.0,1.0
2020-08-20,44.02,44.07,43.34,43.4799,58482,36.7366758322787,36.7784030878811,36.1691851560872,36.2859380172625,70076.4993477723,0.0,1.0
2020-08-21,44.03,44.075,43.72,43.84,24233,36.7450212833992,36.7825758134413,36.4863122986648,36.5864577121104,29037.3757514203,0.0,1.0
2020-08-24,44.56,44.8016,44.4997,44.72,33284,37.1873301927837,37.3889562918541,37.1370071225274,37.3208574107112,39882.8050390078,0.0,1.0
2020-08-25,44.98,45.0,44.68,44.72,20354,37.5378391398432,37.5545300420841,37.2874756062293,37.3208574107112,24389.3346281686,0.0,1.0
2020-08-26,44.87,44.9602,44.82,44.88,28814,37.4460391775181,37.5213151466247,37.4043119219158,37.4543846286386,34526.593690481,0.0,1.0
2020-08-27,44.43,44.88,44.32,44.65,38599,37.0788393282177,37.4543846286386,36.9870393658926,37.2624392528679,46251.5440361934,0.0,1.0
2020-08-28,45.13,45.16,44.92,44.92,28257,37.6630209066501,37.6880572600115,37.4877664331204,37.4877664331204,33859.1642226668,0.0,1.0
2020-08-31,44.28,44.33,44.01,44.33,32087,36.9536575614108,36.9953848170131,36.7283303811583,36.9953848170131,38448.490724872,0.0,1.0
2020-09-01,44.81,44.81,44.58,44.58,21737,37.3959664707953,37.3959664707953,37.2040210950247,37.2040210950247,26046.5248507665,0.0,1.0
2020-09-02,44.77,44.86,44.4336,44.86,35376,37.3625846663135,37.4376937263976,37.0818436906211,37.4376937263976,42389.5598804211,0.0,1.0
2020-09-03,44.25,44.675,43.88,44.57,26306,36.9286212080494,37.2833028806691,36.6198395165923,37.1956756439042,31521.3636989586,0.0,1.0
2020-09-04,44.21,44.2943,43.54,44.2943,41460,36.8952394035675,36.965591556513,36.3360941784965,36.965591556513,49679.758950765,0.0,1.0
2020-09-08,43.57,43.839,43.405,43.49,24012,36.3611305318579,36.5856231669984,36.2234305883703,36.2943669228942,28772.5608279249,0.0,1.0
2020-09-09,44.12,44.19,43.8501,43.86,32516,36.8201303434834,36.8785485013266,36.5948866177421,36.6031486143513,38962.5432234219,0.0,1.0
2020-09-10,43.44,44.11,43.44,43.99,39048,36.2526396672919,36.8117848923629,36.2526396672919,36.7116394789173,46789.5616861907,0.0,1.0
2020-09-11,43.79,44.05,43.5501,43.83,23773,36.5447304565081,36.7617121856401,36.3445230841282,36.5781122609899,28486.1772681267,0.0,1.0
2020-09-14,44.675,44.76,44.46,44.52,35440,37.2833028806691,37.354239215193,37.1038756815791,37.1539483883019,42466.2483650533,0.0,1.0
2020-09-15,44.97,45.2,44.9148,45.2,44508,37.5294936887227,37.7214390644934,37.4834267985378,37.7214390644934,53332.0480313712,0.0,1.0
2020-09-16,44.99,45.34,44.99,45.2725,23147,37.5461845909637,37.8382753801799,37.5461845909637,37.7819435851167,27736.0680278185,0.0,1.0
2020-09-17,44.86,44.97,44.67,44.73,49878,37.4376937263976,37.5294936887227,37.2791301551088,37.3292028618316,59766.6911950376,0.0,1.0
2020-09-18,44.75,45.07,44.6734,45.07,34718,37.3458937640725,37.6129481999274,37.2819676084898,37.6129481999274,41601.1063977969,0.0,1.0
2020-09-21,44.34,44.34,43.5501,43.88,33199,37.0037302681336,37.0037302681336,36.3445230841282,36.6198395165923,39780.9531453556,0.0,1.0
2020-09-22,43.94,44.03,43.625,43.99,44391,36.669912223315,36.7450212833992,36.4070305130204,36.7116394789173,53191.851895403,0.0,1.0
2020-09-23,43.29,43.8,43.22,43.8,34997,36.1274579004849,36.5530759076285,36.0690397426417,36.5530759076285,41935.4202604902,0.0,1.0
2020-09-24,43.11,43.31,42.64,42.7,40155,35.9772397803166,36.1441488027259,35.5850035776548,35.6350762843776,48116.0328188125,0.0,1.0
2020-09-25,42.93,42.95,42.5,42.75,35136,35.8270216601483,35.8437125623892,35.4681672619683,35.6768035399799,42101.9780630505,0.0,1.0
2020-09-28,43.33,43.59,43.22,43.52,30346,36.1608397049668,36.3778214340988,36.0690397426417,36.3194032762556,36362.3242913631,0.0,1.0
2020-09-29,43.35,43.5081,43.279,43.29,42258,36.1775306072077,36.3094721894222,36.1182779042524,36.1274579004849,50635.9684935221,0.0,1.0
2020-09-30,43.88,44.03,43.76,43.76,52531,36.6198395165923,36.7450212833992,36.5196941031467,36.5196941031467,62945.6685345545,0.0,1.0
2020-10-01,44.38,44.4295,44.082,44.22,30719,37.0371120726154,37.0784220556617,36.7884176292256,36.903584854688,36809.2743658598,0.0,1.0
2020-10-02,43.85,44.24,43.85,43.88,45713,36.5948031632309,36.9202757569289,36.5948031632309,36.6198395165923,54775.9484060858,0.0,1.0
2020-10-05,44.32,44.37,44.14,44.21,29098,36.9870393658926,37.0287666214949,36.8368212457243,36.8952394035675,34866.8988410362,0.0,1.0
2020-10-06,44.27,44.682,44.245,44.61,28621,36.9453121102903,37.2891446964534,36.9244484824892,37.2290574483861,34295.3299790122,0.0,1.0
2020-10-07,44.7,44.78,44.54,44.7,64791,37.3041665084702,37.3709301174339,37.1706392905428,37.3041665084702,77636.306371901,0.0,1.0
2020-10-08,45.26,45.28,44.9263,45.04,68360,37.7715117712162,37.7882026734571,37.4930240673263,37.587911846566,81912.8876477156,0.0,1.0
2020-10-09,45.64,45.7104,45.26,45.26,223454,38.0886389137938,38.1473908896818,37.7715117712162,37.7715117712162,267755.447578008,0.0,1.0
2020-10-12,45.99,46.04,45.7589,45.76,43707,38.38072970301,38.4224569586123,38.1878663276161,38.1887843272393,52372.2437158968,0.0,1.0
2020-10-13,45.82,45.88,45.59,45.69,86137,38.2388570339621,38.2889297406849,38.0469116581914,38.1303661693961,103214.312511868,0.0,1.0
2020-10-14,45.45,45.8,45.435,45.71,56492,37.930075342505,38.2221661317212,37.9175571658243,38.147057071637,67691.9667787412,0.0,1.0
2020-10-15,45.17,45.19,44.83,44.91,28353,37.696402711132,37.7130936133729,37.4126573730362,37.479420982,33974.196949615,0.0,1.0
2020-10-16,45.3,45.4193,45.1938,45.33,88145,37.804893575698,37.9044548075651,37.7162648847987,37.8299299290594,105620.413717202,0.0,1.0
2020-10-19,45.06,45.479,44.975,45.3494,102760,37.6046027488069,37.9542771507543,37.533666414283,37.8461201042331,123132.948137497,0.0,1.0
2020-10-20,45.54,45.75,45.4013,45.46,66732,38.0051844025891,38.1804388761189,37.8894329955483,37.9384207936254,79962.1243198854,0.0,1.0
2020-10-21,45.49,45.77,45.4601,45.58,41662,37.9634571469868,38.1971297783598,37.9385042481366,38.038566207071,49921.8069803852,0.0,1.0
2020-10-22,45.37,45.49,45.1175,45.49,38008,37.8633117335413,37.9634571469868,37.6525890927496,37.9634571469868,45543.3738109183,0.0,1.0
2020-10-23,45.38,45.43,45.1518,45.43,69115,37.8716571846617,37.913384440264,37.6812139900928,37.913384440264,82817.5721148606,0.0,1.0
2020-10-26,45.03,45.23,44.6901,44.98,85098,37.5795663954455,37.7464754178548,37.295904511861,37.5378391398432,101969.322894168,0.0,1.0
2020-10-27,45.19,45.29,45.02,45.05,65487,37.7130936133729,37.7965481245776,37.571220944325,37.5962572976864,78470.2936422756,0.0,1.0
2020-10-28,44.03,44.39,43.99,44.31,54582,36.7450212833992,37.0454575237359,36.7116394789173,36.9786939147722,65403.2948155005,0.0,1.0
2020-10-29,44.315,44.47,44.07,44.07,55377,36.9828666403324,37.1122211326996,36.7784030878811,36.7784030878811,66355.9095855405,0.0,1.0
2020-10-30,43.76,43.92,43.51,43.87,50557,36.5196941031467,36.6532213210741,36.3110578251351,36.6114940654718,60580.3080866817,0.0,1.0
2020-11-02,44.15,44.23,43.88,44.23,63150,36.8451666968448,36.9119303058085,36.6198395165923,36.9119303058085,75669.9656956296,0.0,1.0
2020-11-03,44.23,44.4307,44.14,44.21,61878,36.9119303058085,37.0794235097962,36.8368212457243,36.8952394035675,74145.7820635656,0.0,1.0
2020-11-04,45.4,45.54,44.84,44.85,110294,37.8883480869026,38.0051844025891,37.4210028241567,37.4293482752772,132160.620687788,0.0,1.0
2020-11-05,46.0551,46.175,45.725,45.92,104396,38.4350585898042,38.5351205487385,38.1595752483177,38.3223115451667,125093.297525906,0.0,1.0
2020-11-06,46.31,46.4432,45.97,45.97,28805,38.6477841388648,38.7589455477894,38.364038800769,38.364038800769,34515.8093723296,0.0,1.0
2020-11-09,46.32,47.65,46.32,47.65,87208,38.6561295899853,39.7660745890069,38.6561295899853,39.7660745890069,104497.646371884,0.0,1.0
2020-11-10,45.91,46.17,45.73,45.99,56883,38.3139660940463,38.5309478231783,38.1637479738779,38.38072970301,68160.4854895408,0.0,1.0
2020-11-11,46.26,46.34,46.02,46.02,32991,38.6060568832625,38.6728204922262,38.4057660563714,38.4057660563714,39531.7155703012,0.0,1.0
2020-11-12,45.71,46.28,45.65,46.07,71546,38.147057071637,38.6227477855034,38.0969843649142,38.4474933119737,85730.5362733099,0.0,1.0
2020-11-13,46.22,46.24,45.9219,46.139,25133,38.5726750787806,38.5893659810216,38.3238971808796,38.5050769247049,30115.80756656,0.0,1.0
2020-11-16,46.78,46.9399,46.66,46.85,47175,39.0400203415266,39.1734641049428,38.939874928081,39.0984384993698,56527.8009769015,0.0,1.0
2020-11-17,46.74,46.8257,46.48,46.48,81652,39.0066385370447,39.0781590531471,38.7896568079127,38.7896568079127,97840.1272997554,0.0,1.0
2020-11-18,46.54,46.8,46.54,46.66,50191,38.8397295146354,39.0567112437675,38.8397295146354,38.939874928081,60141.7458151917,0.0,1.0
2020-11-19,46.64,46.665,46.3,46.36,48857,38.9231840258401,38.9440476536412,38.6394386877443,38.6895113944671,58543.2702136402,0.0,1.0
2020-11-20,46.73,46.826,46.53,46.63,24667,38.9982930859242,39.0784094166807,38.831384063515,38.9148385747196,29557.4195378321,0.0,1.0
2020-11-23,46.77,47.19,46.67,47.06,39122,39.0316748904061,39.3821838374655,38.9482203792015,39.2736929728995,46878.2327465467,0.0,1.0
2020-11-24,47.17,47.17,46.68,46.82,61727,39.3654929352246,39.3654929352246,38.9565658303219,39.0734021460084,73964.8451701368,0.0,1.0
2020-11-25,46.7766,46.78,46.525,46.58,39031,39.0371828881456,39.0400203415266,38.8272113379548,38.8731113191173,46769.1913074604,0.0,1.0
2020-11-27,47.171,47.29,47.114,47.114,12409,39.3663274803367,39.4656383486702,39.31875840895,39.31875840895,14869.1782156305,0.0,1.0
2020-11-30,46.31,46.66,46.31,46.66,48254,38.6477841388648,38.939874928081,38.6477841388648,38.939874928081,57820.7208974967,0.0,1.0
2020-12-01,47.1247,47.29,46.88,46.9,32447,39.3276880416489,39.4656383486702,39.1234748527312,39.1401657549721,38879.8634509279,0.0,1.0
2020-12-02,47.05,47.165,46.93,46.93,45837,39.2653475217791,39.3613202096644,39.1652021083335,39.1652021083335,54924.5323450606,0.0,1.0
2020-12-03,47.54,47.7133,47.435,47.49,135794,39.6742746266818,39.8189012945994,39.5866473899169,39.6325473710794,162716.18878341,0.0,1.0
2020-12-04,47.81,47.91,47.7,47.91,90148,39.8996018069343,39.9830563181389,39.8078018446092,39.9830563181389,108020.523634673,0.0,1.0
2020-12-07,47.81,47.99,47.66,47.73,47516,39.8996018069343,40.0498199271026,39.7744200401273,39.8328381979706,56936.4068090821,0.0,1.0
2020-12-08,48.1,48.105,47.9495,48.0,39588,40.1416198894277,40.1457926149879,40.0160208500647,40.0581653782231,47436.6207752745,0.0,1.0
2020-12-09,47.58,48.0,47.36,48.0,47117,39.7076564311636,40.0581653782231,39.5240565065134,40.0581653782231,56458.3020377036,0.0,1.0
2020-12-10,48.01,48.01,47.39,47.39,52848,40.0665108293435,40.0665108293435,39.5490928598748,39.5490928598748,63325.5161849983,0.0,1.0
2020-12-11,47.53,47.65,47.4167,47.56,50583,39.6659291755613,39.7660745890069,39.5713752143664,39.6909655289227,60611.4627835635,0.0,1.0
2020-12-14,47.01,47.1899,47.0,47.16,31550,39.6885870753534,39.8404691603322,39.680144491419,39.8152258343685,37370.0756135268,0.54715,1.0
2020-12-15,47.43,47.43,47.09,47.15,63946,40.0431756005958,40.0431756005958,39.7561277468281,39.8067832504342,75742.2141103832,0.0,1.0
2020-12-16,47.62,47.7,47.47,47.55,38957,40.2035846953484,40.2711253668231,40.0769459363332,40.144486607808,46143.4559643792,0.0,1.0
2020-12-17,47.89,47.93,47.76,47.78,79043,40.4315344615757,40.465304797313,40.3217808704292,40.3386660382979,93624.180244691,0.0,1.0
2020-12-18,48.04,48.12,47.96,48.12,54726,40.5581732205908,40.6257138920656,40.4906325491161,40.6257138920656,64821.386942183,0.0,1.0
2020-12-21,47.5022,47.7,47.22,47.22,79299,40.1041310566018,40.2711253668231,39.8658813379746,39.8658813379746,93927.4049469752,0.0,1.0
2020-12-22,47.29,47.5,47.21,47.5,32029,39.924979425515,40.1022736881362,39.8574387540402,40.1022736881362,37937.4374588162,0.0,1.0
2020-12-23,47.93,48.04,47.81,47.84,52077,40.465304797313,40.5581732205908,40.3639937901009,40.389321541904,61683.7219564387,0.0,1.0
2020-12-24,47.84,47.84,47.53,47.72,81055,40.389321541904,40.389321541904,40.1276014399393,40.2880105346918,96007.3368892049,0.0,1.0
2020-12-28,48.2,48.43,48.19,48.43,60924,40.6932545635403,40.8874339940303,40.684811979606,40.8874339940303,72162.7412576391,0.0,1.0
2020-12-29,48.4,48.536,48.355,48.42,69654,40.8621062422272,40.9769253837343,40.8241146145227,40.8789914100959,82503.1773941237,0.0,1.0
2020-12-30,49.03,49.189,49.005,49.06,44959,41.3939890300909,41.528226114647,41.3728825702551,41.419316781894,53252.6538671492,0.0,1.0
2020-12-31,49.13,49.32,48.77,49.29,42579,41.4784148694344,41.6388239641869,41.174481847798,41.6134962123839,50433.6117131017,0.0,1.0
2021-01-04,49.27,49.82,49.1001,49.61,73812,41.5966110445152,42.0609531609042,41.4531715434707,41.8836588982829,87428.2098632534,0.0,1.0
2021-01-05,50.1,50.1999,49.59,49.59,40262,42.2973455110658,42.3816869245699,41.8667737304142,41.8667737304142,47689.1912631321,0.0,1.0
2021-01-06,49.88,50.3799,49.805,49.86,77851,42.1116086645102,42.5336534353881,42.0482892850026,42.0947234966415,92212.2902246809,0.0,1.0
2021-01-07,49.92,49.98,49.54,49.85,50190,42.1453790002476,42.1960345038537,41.8245608107425,42.0862809127072,59448.6242485868,0.0,1.0
2021-01-08,51.14,51.171,50.73,50.77,27717,43.1753742402376,43.2015462504341,42.8292282989295,42.8629986346669,32829.9963797187,0.0,1.0
2021-01-11,50.68,50.8697,50.4,50.61,22609,42.7870153792578,42.9471711964923,42.5506230290961,42.7279172917174,26779.7159919565,0.0,1.0
2021-01-12,51.16,51.17,50.9706,51.04,20510,43.1922594081063,43.2007019920407,43.0323568683898,43.0909484008942,24293.5103275257,0.0,1.0
2021-01-13,51.42,51.59,51.14,51.39,32868,43.4117665903993,43.5552905172831,43.1753742402376,43.3864388385962,38931.2090416925,0.0,1.0
2021-01-14,51.6,51.93,51.59,51.62,61056,43.5637331012175,43.8423383710508,43.5552905172831,43.5806182690862,72319.0914947542,0.0,1.0
2021-01-15,50.81,51.15,50.8,51.15,147875,42.8967689704043,43.183816824172,42.8883263864699,43.183816824172,175153.722071324,0.0,1.0
2021-01-19,52.03,52.53,52.0,52.22,78231,43.9267642103943,44.3488934071115,43.9014364585912,44.0871733051468,92662.3893921337,0.0,1.0
2021-01-20,53.0397,53.089,52.751,52.88,41414,44.779211910245,44.8208338490414,44.5354745120605,44.6443838448136,49053.7024234106,0.0,1.0
2021-01-21,53.24,53.28,52.94,53.22,31364,44.94831686645,44.9820872021873,44.6950393484196,44.9314316985813,37149.7639157736,0.0,1.0
2021-01-22,52.82,52.8862,52.56,52.61,43893,44.5937283412075,44.6496182468529,44.3742211589145,44.4164340785863,51990.0072552943,0.0,1.0
2021-01-25,53.23,53.39,52.86,53.38,62006,44.9398742825156,45.0749556254651,44.6274986769449,45.0665130415308,73444.3394133866,0.0,1.0
2021-01-26,53.05,53.08,52.8,52.9,43939,44.7879077716974,44.8132355235005,44.5768431733388,44.6612690126822,52044.492943986,0.0,1.0
2021-01-27,51.96,52.51,51.96,52.1757,55863,43.8676661228539,44.3320082392428,43.8676661228539,44.0497726583177,66168.1310300618,0.0,1.0
2021-01-28,52.1,52.27,51.75,51.79,74898,43.9858622979347,44.1293862248186,43.6903718602326,43.72414219597,88714.5459049741,0.0,1.0
2021-01-29,50.71,51.15,50.56,51.12,45909,42.8123431310608,43.183816824172,42.6857043720456,43.1584890723689,54377.9017857815,0.0,1.0
2021-02-01,51.9,51.9,51.385,51.63,24612,43.8170106192478,43.8170106192478,43.3822175466291,43.5890608530205,29152.2123930308,0.0,1.0
2021-02-02,52.49,52.5399,52.26,52.47,23867,44.3151230713741,44.3572515652065,44.1209436408842,44.2982379035054,28269.7811305244,0.0,1.0
2021-02-03,52.85,52.99,52.68,52.75,49972,44.6190560930105,44.7372522680914,44.4755321661267,44.5346302536671,59190.409463048,0.0,1.0
2021-02-04,52.56,52.56,52.1773,52.5,37123,44.3742211589145,44.3742211589145,44.0511234717472,44.3235656553085,43971.1352456722,0.0,1.0
2021-02-05,52.99,53.06,52.6987,52.78,28708,44.7372522680914,44.7963503556318,44.4913197980839,44.5599580054701,34003.8076295762,0.0,1.0
2021-02-08,53.19,53.19,52.81,52.89,55484,44.9061039467782,44.9061039467782,44.5852857572732,44.6528264287479,65719.2163341023,0.0,1.0
2021-02-09,53.6,53.645,53.05,53.2,54057,45.2522498880864,45.2902415157909,44.7879077716974,44.9145465307126,64028.975513167,0.0,1.0
2021-02-10,53.64,53.9396,53.38,53.87,43361,45.2860202238237,45.5389600384967,45.0665130415308,45.4801996543137,51359.8684208602,0.0,1.0
2021-02-11,54.32,54.392,54.03,54.03,48848,45.8601159313592,45.9209025356865,45.6152809972632,45.6152809972632,57859.0635045819,0.0,1.0
2021-02-12,54.27,54.425,54.1118,54.22,38977,45.8179030116874,45.9487630626698,45.6843413338461,45.7756900920157,46167.1453942453,0.0,1.0
2021-02-16,54.33,54.63,54.23,54.55,50086,45.8685585152935,46.1218360333238,45.7841326759501,46.0542953618491,59325.4392132839,0.0,1.0
2021-02-17,54.48,54.51,54.05,54.3029,126355,45.9951972743087,46.0205250261117,45.6321661651319,45.8456791128314,149663.895535568,0.0,1.0
2021-02-18,53.7384,53.779,53.275,53.67,22338,45.3690952497377,45.4033721405111,44.9778659102202,45.3113479756268,26458.724217273,0.0,1.0
2021-02-19,54.25,54.499,54.08,54.22,21007,45.8010178438188,46.0112381837839,45.6574939169349,45.7756900920157,24882.1926596944,0.0,1.0
2021-02-22,52.75,53.2,52.75,52.92,71028,44.5346302536671,44.9145465307126,44.5346302536671,44.6781541805509,84130.6412259139,0.0,1.0
2021-02-23,52.77,52.91,51.79,52.2,132319,44.5515154215358,44.6697115966166,43.72414219597,44.0702881372781,156728.083521593,0.0,1.0
2021-02-24,52.48,52.51,51.61,51.9,83506,44.3066804874398,44.3320082392428,43.5721756851518,43.8170106192478,98910.4765192765,0.0,1.0
2021-02-25,51.64,52.58,51.52,52.49,90606,43.5975034369548,44.3911063267832,43.4961924297427,44.3151230713741,107320.224121687,0.0,1.0
2021-02-26,51.1608,51.41,50.87,51.31,117069,43.1929348148211,43.4033240064649,42.9474244740103,43.3188981671215,138664.893248811,0.0,1.0
2021-03-01,52.31,52.4199,51.91,51.96,77830,44.1631565605559,44.2559405579944,43.8254532031821,43.8676661228539,92187.4163233217,0.0,1.0
2021-03-02,51.83,52.15,51.75,52.15,71634,43.7579125317074,44.0280752176064,43.6903718602326,44.0280752176064,84848.4309508521,0.0,1.0
2021-03-03,51.69,52.05,51.48,51.89,81900,43.6397163566266,43.943649378263,43.4624220940053,43.8085680353135,97008.2153010411,0.0,1.0
2021-03-04,50.55,51.635,50.27,51.38,64381,42.6772617881113,43.5932821449877,42.4408694379497,43.3779962546619,76257.4592099674,0.0,1.0
2021-03-05,51.18,51.34,50.515,51.06,48094,43.209144575975,43.3442259189245,42.6477127443411,43.1078335687629,56965.9719986358,0.0,1.0
2021-03-08,50.11,50.69,50.11,50.51,40766,42.3057880950001,42.7954579631921,42.3057880950001,42.6434914523739,48286.164895754,0.0,1.0
2021-03-09,51.17,51.38,50.78,50.79,116496,43.2007019920407,43.3779962546619,42.8714412186012,42.8798838025356,137986.191083151,0.0,1.0
2021-03-10,51.12,51.3058,50.865,51.28,59803,43.1584890723689,43.3153522818691,42.9432031820432,43.2935704153184,70834.9487136529,0.0,1.0
2021-03-11,52.45,52.55,52.01,52.15,75531,44.2813527356368,44.3657785749802,43.9098790425256,44.0280752176064,89464.3163602312,0.0,1.0
2021-03-12,51.67,51.7266,51.42,51.57,50050,43.6228311887579,43.6706162138263,43.4117665903993,43.5384053494144,59282.7982395252,0.0,1.0
2021-03-15,52.02,52.02,51.52,51.67,137401,43.9183216264599,43.9183216264599,43.4961924297427,43.6228311887579,162747.56765053,0.0,1.0
2021-03-16,52.31,52.5,52.11,52.21,95006,44.1631565605559,44.3235656553085,43.994304881869,44.0787307212125,112531.898692194,0.0,1.0
2021-03-17,52.5,52.7599,51.76,51.93,53819,44.3235656553085,44.5429884117621,43.698814444167,43.8423383710508,63747.0712977623,0.0,1.0
2021-03-18,51.84,52.33,51.8,52.18,23426,43.7663551156417,44.1800417284246,43.7325847799044,44.0534029694094,27747.4292019804,0.0,1.0
2021-03-19,52.5,52.5,51.9,51.94,52711,44.3235656553085,44.3235656553085,43.8170106192478,43.8507809549852,62434.676883189,0.0,1.0
2021-03-22,52.54,52.6599,52.191,52.36,31821,44.3573359910459,44.4585625724186,44.0626898117372,44.2053694802277,37691.0673882104,0.0,1.0
2021-03-23,51.49,51.945,51.49,51.8184,85620,43.4708646779397,43.8550022469524,43.4708646779397,43.7481191343436,101414.449256107,0.0,1.0
2021-03-24,50.2,51.08,50.19,50.99,133995,42.3817713504092,43.1247187366316,42.3733287664749,43.0487354812225,158713.257744359,0.0,1.0
2021-03-25,50.59,50.66,50.3101,50.49,44015,42.7110321238487,42.7701302113891,42.4747241995264,42.6266062845052,52134.5127774765,0.0,1.0
2021-03-26,51.52,51.545,50.59,51.0,54160,43.4961924297427,43.5172988895786,42.7110321238487,43.0571780651568,64150.9760769767,0.0,1.0
2021-03-29,51.38,51.6189,51.2301,51.44,28803,43.3779962546619,43.5796895848534,43.2514419214861,43.428651758268,34116.3324214394,0.0,1.0
2021-03-30,51.9,52.069,51.63,51.7296,44288,43.8170106192478,43.9596902877382,43.5890608530205,43.6731489890066,52457.8734951467,0.0,1.0
2021-03-31,52.03,52.1499,51.65,51.65,42260,43.9267642103943,44.0279907917671,43.6059460208892,43.6059460208892,50055.7653067399,0.0,1.0
2021-04-01,52.48,52.68,52.46,52.47,41613,44.3066804874398,44.4755321661267,44.2897953195711,44.2982379035054,49289.4122505766,0.0,1.0
2021-04-05,52.79,52.9545,52.68,52.71,75883,44.5684005894045,44.7072810951244,44.4755321661267,44.5008599179297,89881.2503258718,0.0,1.0
2021-04-06,53.05,53.26,52.71,52.71,22118,44.7879077716974,44.9652020343187,44.5008599179297,44.5008599179297,26198.1404887476,0.0,1.0
2021-04-07,52.62,52.749,52.44,52.64,29350,44.4248766625206,44.5337859952737,44.2729101517024,44.4417618303893,34764.238328273,0.0,1.0
2021-04-08,53.27,53.45,53.2305,53.39,27528,44.973644618253,45.1256111290712,44.9402964117123,45.0749556254651,32606.1312674855,0.0,1.0
2021-04-09,52.73,52.73,52.4,52.62,16378,44.5177450857984,44.5177450857984,44.239139815965,44.4248766625206,19399.2741172216,0.0,1.0
2021-04-12,52.37,52.37,52.1162,52.24,181648,44.213812064162,44.213812064162,43.9995392839083,44.1040584730155,215156.877814451,0.0,1.0
2021-04-13,52.19,52.42,52.05,52.28,176886,44.0618455533438,44.2560249838337,43.943649378263,44.1378288087529,209516.42456337,0.0,1.0
2021-04-14,52.3,52.6,52.28,52.31,69721,44.1547139766216,44.4079914946519,44.1378288087529,44.1631565605559,82582.5369841745,0.0,1.0
2021-04-15,53.02,53.0999,52.87,52.965,84854,44.7625800198944,44.8300362655298,44.6359412608792,44.7161458082555,100507.144092241,0.0,1.0
2021-04-16,53.35,53.5496,53.23,53.32,56161,45.0411852897278,45.2096992650573,44.9398742825156,45.0158575379247,66521.1035350644,0.0,1.0
2021-04-19,53.37,53.61,53.32,53.41,71135,45.0580704575964,45.2606924720207,45.0158575379247,45.0918407933338,84257.3796756969,0.0,1.0
2021-04-20,53.06,53.42,52.9829,53.37,46709,44.7963503556318,45.1002833772682,44.731258033498,45.0580704575964,55325.4789804192,0.0,1.0
2021-04-21,53.53,53.53,52.845,52.96,36370,45.193151800546,45.193151800546,44.6148348010434,44.7119245162883,43079.2282112194,0.0,1.0
2021-04-22,52.99,53.41,52.885,53.41,51025,44.7372522680914,45.0918407933338,44.6486051367807,45.0918407933338,60437.6579454899,0.0,1.0
2021-04-23,53.93,53.98,53.53,53.53,279781,45.5308551579197,45.5730680775915,45.193151800546,45.193151800546,331392.618866186,0.0,1.0
2021-04-26,54.13,54.19,53.96,53.96,66610,45.6997068366066,45.7503623402127,45.5561829097228,45.5561829097228,78897.646168527,0.0,1.0
2021-04-27,54.0,54.199,54.0,54.015,53020,45.5899532454601,45.7579606657536,45.5899532454601,45.6026171213617,62800.6785746179,0.0,1.0
2021-04-28,54.25,54.47,54.0701,54.25,110213,45.8010178438188,45.9867546903743,45.6491357588399,45.8010178438188,130544.156690765,0.0,1.0
2021-04-29,53.97,54.31,53.67,54.31,35961,45.5646254936571,45.8516733474248,45.3113479756268,45.8516733474248,42594.7793704608,0.0,1.0
2021-04-30,53.38,53.595,53.225,53.44,32434,45.0665130415308,45.2480285961192,44.9356529905484,45.1171685451368,38417.1484136016,0.0,1.0
2021-05-03,53.35,53.5486,53.03,53.35,62596,45.0411852897278,45.2088550066638,44.7710226038287,45.0411852897278,74143.1775944319,0.0,1.0
2021-05-04,52.86,53.08,52.61,53.045,42881,44.6274986769449,44.8132355235005,44.4164340785863,44.7836864797302,50791.3221040775,0.0,1.0
2021-05-05,53.065,53.22,52.97,53.0,26636,44.8005716475989,44.9314316985813,44.7203671002227,44.7456948520257,31549.5826954644,0.0,1.0
2021-05-06,53.5547,53.59,53.23,53.23,35796,45.2140049828638,45.243807304152,44.9398742825156,44.9398742825156,42399.3415740668,0.0,1.0
2021-05-07,54.035,54.278,53.83,53.83,34859,45.6195022892303,45.8246570788349,45.4464293185763,45.4464293185763,41289.4917848474,0.0,1.0
2021-05-10,53.03,53.63,53.03,53.63,54239,44.7710226038287,45.2775776398894,44.7710226038287,45.2775776398894,64244.5493249472,0.0,1.0
2021-05-11,52.81,52.87,51.9375,51.975,242633,44.5852857572732,44.6359412608792,43.8486703090016,43.8803299987554,287391.871833181,0.0,1.0
2021-05-12,51.56,52.21,51.492,52.05,96256,43.5299627654801,44.0787307212125,43.4725531947266,43.943649378263,114012.488058816,0.0,1.0
2021-05-13,51.6765,52.03,51.45,51.9219,92414,43.6283188683152,43.9267642103943,43.4370943422023,43.835499878064,109461.748581568,0.0,1.0
2021-05-14,52.43,52.5399,52.07,52.07,31849,44.2644675677681,44.3572515652065,43.9605345461317,43.9605345461317,37724.2325900227,0.0,1.0
2021-05-17,52.32,52.3892,52.07,52.12,42800,44.1715991444903,44.2300218253159,43.9605345461317,44.0027474658034,50695.3799131204,0.0,1.0
2021-05-18,53.03,53.314,52.9566,53.03,46297,44.7710226038287,45.0107919875641,44.7090540377506,44.7710226038287,54837.4767251808,0.0,1.0
2021-05-19,52.84,53.04,52.52,52.52,162624,44.6106135090762,44.7794651877631,44.3404508231772,44.3404508231772,192623.492125965,0.0,1.0
2021-05-20,52.92,53.045,52.66,52.66,25240,44.6781541805509,44.7836864797302,44.458646998258,44.458646998258,29896.0604908215,0.0,1.0
2021-05-21,52.388,52.81,52.34,52.81,29898,44.2290087152438,44.5852857572732,44.188484312359,44.5852857572732,35413.3287065999,0.0,1.0
2021-05-24,52.95,53.1391,52.92,52.92,31461,44.703481932354,44.8631311945524,44.6781541805509,44.6781541805509,37264.6576506234,0.0,1.0
2021-05-25,53.49,53.67,53.44,53.62,42088,45.1593814648086,45.3113479756268,45.1171685451368,45.2691350559551,49852.0362098928,0.0,1.0
2021-05-26,54.01,54.01,53.77,53.81,80783,45.5983958293945,45.5983958293945,45.3957738149702,45.4295441507076,95685.1606430282,0.0,1.0
2021-05-27,54.3,54.389,54.16,54.26,23289,45.8432307634905,45.9183697605061,45.7250345884096,45.8094604277531,27585.1566073986,0.0,1.0
2021-05-28,54.36,54.4489,54.07,54.07,27243,45.8938862670965,45.9689408382729,45.6490513330006,45.6490513330006,32268.5568918958,0.0,1.0
2021-06-01,54.98,55.1211,54.87,55.05,28571,46.4173264710259,46.5364513303395,46.3244580477481,46.4764245585663,33841.5350349945,0.0,1.0
2021-06-02,55.08,55.15,54.82,54.89,37827,46.5017523103693,46.5608503979098,46.2822451280764,46.3413432156168,44805.0031769535,0.0,1.0
2021-06-03,54.62,54.77,54.51,54.72,49602,46.1133934493895,46.2400322084047,46.0205250261117,46.1978192887329,58752.155010528,0.0,1.0
2021-06-04,55.13,55.165,54.96,55.01,28466,46.5439652300411,46.5735142738113,46.4004413031572,46.4426542228289,33717.1655281983,0.0,1.0
2021-06-07,54.94,54.94,54.7124,54.87,25805,46.3835561352885,46.3835561352885,46.1914029249428,46.3244580477481,30565.2868845344,0.0,1.0
2021-06-08,54.635,54.72,54.51,54.72,25714,46.126057325291,46.1978192887329,46.0205250261117,46.1978192887329,30457.4999786444,0.0,1.0
2021-06-09,54.4678,54.65,54.4678,54.62,22784,45.9848973219088,46.1387212011925,45.9848973219088,46.1133934493895,26986.9985032835,0.0,1.0
2021-06-10,54.5,54.65,54.22,54.36,34374,46.2990424930722,46.4264710503925,46.0611758527408,46.1801091729065,40462.6726412391,0.339896,1.0
2021-06-11,54.47,54.69,54.31,54.46,27575,46.2735567816081,46.4604519990113,46.137632987133,46.2650615444534,32459.3645802691,0.0,1.0
2021-06-14,54.395,54.52,54.33,54.33,66720,46.2098425029479,46.3160329673815,46.1546234614424,46.1546234614424,78538.1252872368,0.0,1.0
2021-06-15,54.0494,54.41,53.99,54.41,24256,45.9162471068817,46.2225853586799,45.8657853981829,46.2225853586799,28552.4695288851,0.0,1.0
2021-06-16,53.22,54.019,53.22,54.0,40026,45.2116521372716,45.8904215859315,45.2116521372716,45.8742806353376,47115.812391291,0.0,1.0
2021-06-17,53.63,53.7776,53.405,53.5788,47709,45.5599568606139,45.6853465610172,45.3688140246334,45.5164612463819,56159.70352711,0.0,1.0
2021-06-18,53.2,53.39,53.2,53.36,50706,45.1946616629622,45.3560711689013,45.1946616629622,45.3305854574373,59687.5626620897,0.0,1.0
2021-06-21,53.36,53.467,52.82,53.16,28363,45.3305854574373,45.4214844949925,44.8718426510839,45.1606807143434,33386.9431583018,0.0,1.0
2021-06-22,53.4,53.42,53.05,53.2,26349,45.364566406056,45.3815568803654,45.0672331056418,45.1946616629622,31016.2029855126,0.0,1.0
2021-06-23,53.528,53.8,53.4901,53.63,33986,45.4733054416361,45.7043758922437,45.4411084928198,45.5599568606139,40005.9461332738,0.0,1.0
2021-06-24,53.97,54.1,53.86,53.86,19886,45.8487949238735,45.9592330068845,45.7553473151719,45.7553473151719,23408.4106633991,0.0,1.0
2021-06-25,54.19,54.41,54.06,54.32,64841,46.0356901412767,46.2225853586799,45.9252520582657,46.1461282242877,76326.2976880953,0.0,1.0
2021-06-28,54.48,54.61,54.4201,54.52,30497,46.2820520187628,46.3924901017738,46.2311655482062,46.3160329673815,35898.9389521112,0.0,1.0
2021-06-29,54.33,54.35,54.01,54.08,30746,46.1546234614424,46.1716139357518,45.8827758724922,45.9422425325751,36192.0443657281,0.0,1.0
2021-06-30,54.185,54.25,54.07,54.07,37132,46.0314425226994,46.0866615642049,45.9337472954204,45.9337472954204,43709.1976643536,0.0,1.0
2021-07-01,53.96,54.1499,53.7106,54.1499,69725,45.8402996867188,46.0016242402864,45.6284284720808,46.0016242402864,82075.4014636178,0.0,1.0
2021-07-02,53.94,53.995,53.77,53.79,24856,45.8233092124094,45.8700330167602,45.6788901807796,45.695880655089,29258.7476339862,0.0,1.0
2021-07-06,53.36,53.629,53.18,53.52,63608,45.3305854574373,45.5591073368985,45.1776711886528,45.4665092519123,74874.8961821126,0.0,1.0
2021-07-07,53.52,53.8,53.3601,53.8,34997,45.4665092519123,45.7043758922437,45.3306704098088,45.7043758922437,41196.0247403691,0.0,1.0
2021-07-08,52.49,52.69,52.385,52.65,38994,44.591499824979,44.7614045680729,44.5022998348548,44.7274236194541,45901.0140505173,0.0,1.0
2021-07-09,53.21,53.355,52.999,53.06,30576,45.2031569001169,45.3263378388599,45.0239073961529,45.0757283427965,35991.9322359495,0.0,1.0
2021-07-12,53.24,53.35,53.05,53.1,31258,45.228642611581,45.3220902202826,45.0672331056418,45.1097092914153,36794.7350154143,0.0,1.0
2021-07-13,53.2,53.54,53.19,53.29,38857,45.1946616629622,45.4834997262217,45.1861664258075,45.2711187973544,45739.7472165192,0.0,1.0
2021-07-14,53.4,53.57,53.315,53.57,51501,45.364566406056,45.5089854376858,45.2923568902411,45.5089854376858,60623.3811513487,0.0,1.0
2021-07-15,53.66,53.83,53.5096,53.76,35753,45.585442572078,45.7298616037078,45.4576742052715,45.6703949436249,42085.9351527964,0.0,1.0
2021-07-16,53.19,53.6376,53.145,53.6376,34345,45.1861664258075,45.5664132408515,45.1479378586114,45.5664132408515,40428.5358661593,0.0,1.0
2021-07-19,52.24,52.43,52.1,52.43,59995,44.3791188961117,44.5405284020509,44.260185575946,44.5405284020509,70621.9248592292,0.0,1.0
2021-07-20,52.53,52.63,52.13,52.14,54144,44.6254807735978,44.7104331451447,44.2856712874101,44.2941665245648,63734.5362043188,0.0,1.0
2021-07-21,52.82,52.82,52.26,52.26,138127,44.8718426510839,44.8718426510839,44.3961093704211,44.3961093704211,162593.459705488,0.0,1.0
2021-07-22,52.92,53.09,52.82,53.09,19778,44.9567950226308,45.1012140542606,44.8718426510839,45.1012140542606,23281.2806044809,0.0,1.0
2021-07-23,52.33,52.4599,52.18,52.44,91221,44.455576030504,44.5659291611434,44.3281474731836,44.5490236392056,107378.991709038,0.0,1.0
2021-07-26,51.72,52.12,51.68,51.73,611404,43.9373665640677,44.2771760502554,43.903385615449,43.9458618012224,719702.097618671,0.0,1.0
2021-07-27,50.8133,50.8133,50.2301,50.59,49400,43.1671034112518,43.1671034112518,42.6716611803902,42.9774047655875,58150.2306533198,0.0,1.0
2021-07-28,52.05,52.1282,51.34,51.37,77849,44.2177093901726,44.2841421447223,43.6145475521894,43.6400332636535,91638.407006686,0.0,1.0
2021-07-29,52.18,52.35,52.0244,52.11,25800,44.3281474731836,44.4725665048134,44.1959615830566,44.2686808131007,30369.9585193451,0.0,1.0
2021-07-30,52.0509,52.2737,51.93,52.17,84426,44.2184739615165,44.4077478453231,44.1157665443163,44.3196522360289,99380.3921687688,0.0,1.0
2021-08-02,52.46,52.6199,52.36,52.52,94091,44.566014113515,44.7018529556185,44.481061741968,44.6169855364431,110757.355311771,0.0,1.0
2021-08-03,52.94,52.95,52.4201,52.4201,24371,44.9737854969402,44.9822807340949,44.5321181172677,44.5321181172677,28687.8394990295,0.0,1.0
2021-08-04,53.21,53.43,53.12,53.39,30036,45.2031569001169,45.3900521175201,45.1266997657246,45.3560711689013,35356.2819413585,0.0,1.0
2021-08-05,53.1343,53.24,53.0994,53.1892,31647,45.1388479548559,45.228642611581,45.109199577186,45.1854868068351,37252.6386535548,0.0,1.0
2021-08-06,52.61,52.7199,52.5,52.68,16104,44.6934426708353,44.7868053271654,44.5999950621337,44.7529093309182,18956.5043409122,0.0,1.0
2021-08-09,52.69,52.8699,52.68,52.68,53753,44.7614045680729,44.9142338844858,44.7529093309182,44.7529093309182,63274.2783058279,0.0,1.0
2021-08-10,52.59,52.705,52.519,52.705,26382,44.676452196526,44.7741474238049,44.6161360127276,44.7741474238049,31055.0482812931,0.0,1.0
2021-08-11,52.97,53.0118,52.73,52.91,27212,44.9992712084043,45.0347812997109,44.7953855166917,44.9482997854761,32032.0663266829,0.0,1.0
2021-08-12,52.55,52.67,52.4502,52.67,37098,44.6424712479072,44.7444140937635,44.5576887811034,44.7444140937635,43669.1752383979,0.0,1.0
2021-08-13,52.49,52.49,52.22,52.35,27763,44.591499824979,44.591499824979,44.3621284218024,44.4725665048134,32680.6650532008,0.0,1.0
2021-08-16,52.27,52.3183,52.07,52.15,45305,44.4046046075758,44.445636603033,44.234699864482,44.3026617617195,53329.8825860051,0.0,1.0
2021-08-17,51.57,51.8499,51.39,51.63,104410,43.8099380067474,44.0477196947072,43.6570237379629,43.8609094296755,122904.161589334,0.0,1.0
2021-08-18,51.6,52.02,51.6,51.95,39687,43.8354237182114,44.1922236787085,43.8354237182114,44.1327570186257,46716.765261909,0.0,1.0
2021-08-19,50.82,50.9599,50.56,50.56,46253,43.1727952201455,43.2916435879396,42.9519190541235,42.9519190541235,54445.8019920647,0.0,1.0
2021-08-20,50.52,50.63,50.435,50.435,44709,42.9179381055047,43.0113857142063,42.8457285896898,42.8457285896898,52628.3130016047,0.0,1.0
2021-08-23,51.48,51.5392,51.09,51.09,35828,43.7334808723551,43.7837726763109,43.4021666233221,43.4021666233221,42174.2199159341,0.0,1.0
2021-08-24,52.17,52.2,51.85,51.85,36472,44.3196522360289,44.345137947493,44.0478046470787,44.0478046470787,42932.2917487425,0.0,1.0
2021-08-25,52.25,52.29,52.031,52.14,43197,44.3876141332664,44.4215950818852,44.2015684395787,44.2941665245648,50848.4921767501,0.0,1.0
2021-08-26,51.75,52.0374,51.75,52.01,34380,43.9628522755318,44.2070053913577,43.9628522755318,44.1837284415538,40469.7354222902,0.0,1.0
2021-08-27,52.44,52.44,52.01,52.1199,43749,44.5490236392056,44.5490236392056,44.1837284415538,44.2770910978839,51498.268033443,0.0,1.0
2021-08-30,52.66,52.7699,52.5191,52.59,51419,44.7359188566088,44.8292815129389,44.6162209650992,44.676452196526,60526.8564769848,0.0,1.0
2021-08-31,53.41,53.51,53.341,53.49,58664,45.3730616432107,45.4580140147576,45.3144445068433,45.4410235404483,69055.16459608,0.0,1.0
2021-09-01,54.01,54.13,53.775,53.78,33627,45.8827758724922,45.9847187183486,45.683137799357,45.6873854179343,39583.3564003884,0.0,1.0
2021-09-02,53.63,54.0,53.63,54.0,53672,45.5599568606139,45.8742806353376,45.5599568606139,45.8742806353376,63178.9307616393,0.0,1.0
2021-09-03,54.22,54.3199,54.0,54.0,41153,46.0611758527408,46.1460432719162,45.8742806353376,45.8742806353376,48442.4380987058,0.0,1.0
2021-09-07,54.46,54.5786,54.25,54.25,40604,46.2650615444534,46.365815057108,46.0866615642049,46.0866615642049,47796.1936325384,0.0,1.0
2021-09-08,53.73,54.03,53.625,54.03,53328,45.6449092321609,45.8997663468016,45.5557092420366,45.8997663468016,62773.9979813813,0.0,1.0
2021-09-09,53.96,54.03,53.7801,53.8,48768,45.8402996867188,45.8997663468016,45.6874703703059,45.7043758922437,57406.2843826133,0.0,1.0
2021-09-10,53.84,54.28,53.82,54.26,41509,45.7383568408625,46.1121472756689,45.7213663665531,46.0951568013596,48861.4964410658,0.0,1.0
2021-09-13,54.0452,54.11,53.824,53.85,43042,45.9126791072768,45.9677282440392,45.724764461415,45.7468520780172,50666.036999599,0.0,1.0
2021-09-14,53.5,53.87,53.46,53.87,53395,45.4495187776029,45.7638425523266,45.4155378289842,45.7638425523266,62852.8657031177,0.0,1.0
2021-09-15,53.52,53.5664,53.205,53.34,39442,45.4665092519123,45.5059271523101,45.1989092815395,45.3135949831279,46428.3683689927,0.0,1.0
2021-09-16,52.84,52.85,52.55,52.7,41991,44.8888331253933,44.897328362548,44.6424712479072,44.7698998052276,49428.873185497,0.0,1.0
2021-09-17,52.68,52.7485,52.5367,52.697,25859,44.7529093309182,44.8111017054278,44.6311725824915,44.7673512340812,30439.4091996801,0.0,1.0
2021-09-20,51.36,51.67,50.9416,51.605,56220,43.6315380264988,43.8948903782943,43.2760973039465,43.8396713367888,66178.2584479684,0.0,1.0
2021-09-21,51.8,51.98,51.72,51.805,42833,44.0053284613053,44.1582427300897,43.9373665640677,44.0095760798826,50420.0167929888,0.0,1.0
2021-09-22,52.69,52.9249,52.33,52.33,46568,44.7614045680729,44.9609576888366,44.455576030504,44.455576030504,54816.5979972428,0.0,1.0
2021-09-23,52.86,52.94,52.6263,52.71,35057,44.9058235997027,44.9737854969402,44.7072899073975,44.7783950423823,41266.6525508791,0.0,1.0
2021-09-24,52.14,52.28,52.09,52.09,35694,44.2941665245648,44.4130998447305,44.2516903387914,44.2516903387914,42016.4844724615,0.0,1.0
2021-09-27,52.11,52.23,51.84,51.98,56685,44.2686808131007,44.370623658957,44.0393094099241,44.1582427300897,66725.6239794218,0.0,1.0
2021-09-28,51.39,51.78,51.3402,51.78,32108,43.6570237379629,43.9883379869959,43.6147174569325,43.9883379869959,37795.2956643075,0.0,1.0
2021-09-29,51.09,51.4763,51.0879,51.4,49165,43.4021666233221,43.7303376346079,43.4003826235197,43.6655189751176,57873.6050621553,0.0,1.0
2021-09-30,51.6,51.9058,51.4572,51.65,29669,43.8354237182114,44.0952080704019,43.7141117316424,43.8778999039849,34924.2751670718,0.0,1.0
2021-10-01,51.63,51.7,51.2155,51.45,39487,43.8609094296755,43.9203760897584,43.5087818496135,43.7079951608911,46481.3392268753,0.0,1.0
2021-10-04,50.82,51.13,50.655,51.13,77526,43.1727952201455,43.4361475719409,43.032623807093,43.4361475719409,91258.1939601066,0.0,1.0
2021-10-05,51.46,51.61,51.24,51.24,34932,43.7164903980457,43.8439189553661,43.5295951806425,43.5295951806425,41119.5112789832,0.0,1.0
2021-10-06,50.92,50.9683,50.46,50.6399,27979,43.2577475916924,43.2987795871495,42.8669666825765,43.0197959989894,32934.9251710371,0.0,1.0
2021-10-07,51.835,51.966,51.6549,51.69,26072,44.0350617913467,44.1463493980732,43.8820625701907,43.9118808526037,30690.137926991,0.0,1.0
2021-10-08,51.62,51.68,51.5,51.62,30795,43.8524141925208,43.903385615449,43.7504713466645,43.8524141925208,36249.7237443114,0.0,1.0
2021-10-11,51.09,51.53,51.09,51.51,28959,43.4021666233221,43.7759570581286,43.4021666233221,43.7589665838192,34088.5127427022,0.0,1.0
2021-10-12,51.21,51.46,51.21,51.32,40126,43.5041094691784,43.7164903980457,43.5041094691784,43.5975570778801,47233.5254088079,0.0,1.0
2021-10-13,51.9045,51.94,51.55,51.7,31565,44.0941036895718,44.124261781471,43.792947532438,43.9203760897584,37156.1139791911,0.0,1.0
2021-10-14,52.07,52.07,51.835,51.92,142458,44.234699864482,44.234699864482,44.0350617913467,44.1072713071616,167691.610494142,0.0,1.0
2021-10-15,52.52,52.6499,52.25,52.25,43043,44.6169855364431,44.7273386670826,44.3876141332664,44.3876141332664,50667.2141297742,0.0,1.0
2021-10-18,52.52,52.59,52.22,52.22,26444,44.6169855364431,44.676452196526,44.3621284218024,44.3621284218024,31128.0303521536,0.0,1.0
2021-10-19,53.185,53.185,52.8281,52.85,21599,45.1819188072301,45.1819188072301,44.8787237931792,44.897328362548,25424.8346534627,0.0,1.0
2021-10-20,53.04,53.16,52.99,53.13,25476,45.0587378684871,45.1606807143434,45.0162616827136,45.1351950028793,29988.5683425906,0.0,1.0
2021-10-21,52.7,52.7778,52.5767,52.71,37298,44.7698998052276,44.8359927502911,44.6651535311102,44.7783950423823,43904.6012734316,0.0,1.0
2021-10-22,52.57,52.96,52.4158,52.64,90178,44.6594617222166,44.9907759712496,44.5284651652912,44.7189283822994,106151.244936337,0.0,1.0
2021-10-25,52.76,52.88,52.64,52.74,148122,44.8208712281557,44.922814074012,44.7189283822994,44.8038807538463,174358.875806296,0.0,1.0
2021-10-26,52.49,52.88,52.44,52.88,1997682,44.591499824979,44.922814074012,44.5490236392056,44.922814074012,2351531.7625908,0.0,1.0
2021-10-27,52.13,52.5,52.13,52.25,111726,44.2856712874101,44.5999950621337,44.2856712874101,44.3876141332664,131516.045950867,0.0,1.0
2021-10-28,51.94,51.94,51.63,51.7,28907,44.124261781471,44.124261781471,43.8609094296755,43.9203760897584,34027.3019735934,0.0,1.0
2021-10-29,51.44,51.45,51.22,51.44,48637,43.6994999237364,43.7079951608911,43.5126047063331,43.6994999237364,57252.0803296662,0.0,1.0
2021-11-01,51.83,51.83,51.38,51.38,64194,44.0308141727694,44.0308141727694,43.6485285008082,43.6485285008082,75564.6944647613,0.0,1.0
2021-11-02,51.21,51.35,51.15,51.3,60925,43.5041094691784,43.6230427893441,43.4531380462503,43.5805666035707,71716.6559221359,0.0,1.0
2021-11-03,51.7,51.72,51.24,51.3593,56828,43.9203760897584,43.9373665640677,43.5295951806425,43.630943359898,66893.9535944707,0.0,1.0
2021-11-04,51.57,51.8966,51.396,51.62,69071,43.8099380067474,44.0873924522196,43.6621208802557,43.8524141925208,81305.5583290576,0.0,1.0
2021-11-05,51.63,51.75,51.47,51.71,81935,43.8609094296755,43.9628522755318,43.7249856352004,43.9288713269131,96448.1609024242,0.0,1.0
2021-11-08,52.17,52.2267,52.0101,52.09,59470,44.3196522360289,44.367820230696,44.1838133939254,44.2516903387914,70003.9315172657,0.0,1.0
2021-11-09,51.89,52.14,51.805,52.075,57284,44.0817855956975,44.2941665245648,44.0095760798826,44.2389474830593,67430.7249543476,0.0,1.0
2021-11-10,51.5,51.93,51.43,51.86,31722,43.7504713466645,44.1157665443163,43.6910046865817,44.0562998842334,37340.9234166925,0.0,1.0
2021-11-11,52.31,52.4,52.04,52.04,40335,44.4385855561946,44.5150426905868,44.2092141530179,44.2092141530179,47479.5456154181,0.0,1.0
2021-11-12,52.5087,52.57,52.3,52.34,34090,44.6073859184583,44.6594617222166,44.4300903190399,44.4640712676587,40128.3676714913,0.0,1.0
2021-11-15,52.43,52.9,52.36,52.57,107219,44.5405284020509,44.9398045483214,44.481061741968,44.6594617222166,126210.720251382,0.0,1.0
2021-11-16,52.4,52.4738,52.217,52.41,68860,44.5150426905868,44.5777375407884,44.3595798506559,44.5235379277415,81057.1838620972,0.0,1.0
2021-11-17,52.31,52.57,52.14,52.57,38647,44.4385855561946,44.6594617222166,44.2941665245648,44.6594617222166,45492.5498797338,0.0,1.0
2021-11-18,51.65,51.85,51.425,51.66,65451,43.8778999039849,44.0478046470787,43.6867570680043,43.8863951411396,77044.347094948,0.0,1.0
2021-11-19,51.68,51.96,51.65,51.841,78488,43.903385615449,44.1412522557804,43.8778999039849,44.0401589336395,92390.5931886187,0.0,1.0
2021-11-22,51.31,51.725,51.31,51.68,60905,43.5890618407254,43.9416141826451,43.5890618407254,43.903385615449,71693.1133186324,0.0,1.0
2021-11-23,51.25,51.465,51.141,51.465,35742,43.5380904177972,43.7207380166231,43.4454923328111,43.7207380166231,42072.9867208696,0.0,1.0
2021-11-24,51.19,51.25,50.9543,51.02,53196,43.4871189948691,43.5380904177972,43.286886255133,43.3426999632393,62618.616798259,0.0,1.0
2021-11-26,49.84,50.25,49.5956,50.25,83672,42.3402619789856,42.688566702328,42.1326383829249,42.688566702328,98492.8360166918,0.0,1.0
2021-11-29,50.09,50.489,50.0235,50.42,70819,42.5526429078529,42.8916028703251,42.4961495807742,42.8329857339578,83363.1818752522,0.0,1.0
2021-11-30,50.465,50.7,50.035,50.45,54425,42.8712143011539,43.0708523742892,42.5059191035021,42.8584714454218,64065.3097835411,0.0,1.0
2021-12-01,50.575,51.4849,50.57,51.115,44395,42.9646619098555,43.7376435385609,42.9604142912781,43.4234047162089,52258.6941266019,0.0,1.0
2021-12-02,51.28,51.455,51.03,51.05,65511,43.5635761292613,43.7122427794684,43.351195200394,43.3681856747034,77114.9749054581,0.0,1.0
2021-12-03,50.96,51.4,50.8117,51.23,53892,43.2917285403111,43.6655189751176,43.1657441733071,43.5210999434878,63437.8994001764,0.0,1.0
2021-12-06,51.07,51.166,50.675,50.97,80521,43.3851761490128,43.4667304256978,43.0496142814024,43.3002237774658,94783.698834736,0.0,1.0
2021-12-07,51.58,51.775,51.45,51.45,63022,43.8184332439021,43.9840903684185,43.7079951608911,43.7079951608911,74185.0978994639,0.0,1.0
2021-12-08,51.765,51.9099,51.4669,51.4669,39098,43.9755951312639,44.0986911176353,43.7223521116825,43.7223521116825,46023.4355887347,0.0,1.0
2021-12-09,51.61,51.77,51.5358,51.57,35338,43.8439189553661,43.9798427498412,43.7808842956783,43.8099380067474,41597.4261301015,0.0,1.0
2021-12-10,51.57,51.66,51.45,51.63,40663,43.8099380067474,43.8863951411396,43.7079951608911,43.8609094296755,47865.6443128733,0.0,1.0
2021-12-13,49.97,50.55,49.97,50.46,45778,43.216154910583,43.717763272563,43.216154910583,43.6399274922557,52932.2116864177,0.90104,1.0
2021-12-14,50.13,50.13,49.84,49.97,79049,43.3545296311292,43.3545296311292,43.1037254501392,43.216154910583,91402.8223513398,0.0,1.0
2021-12-15,50.29,50.31,49.6029,50.04,88384,43.4929043516754,43.5102011917437,42.8986714111298,43.276693850822,102196.701421913,0.0,1.0
2021-12-16,50.45,50.77,50.3,50.71,243708,43.6312790722216,43.908028513314,43.5015527717095,43.8561379931092,281794.823838383,0.0,1.0
2021-12-17,50.12,50.3658,50.06,50.23,192312,43.3458812110951,43.5584593755342,43.2939906908902,43.4410138314706,222366.627940023,0.0,1.0
2021-12-20,49.42,49.5193,49.21,49.46,164963,42.7404918087055,42.8263706196445,42.5588749879886,42.775085488842,190743.510778682,0.0,1.0
2021-12-21,50.28,50.28,49.83,49.83,88172,43.4842559316413,43.4842559316413,43.0950770301051,43.0950770301051,101951.569942217,0.0,1.0
2021-12-22,50.51,50.549,50.2,50.23,85099,43.6831695924264,43.7168984305595,43.4150685713682,43.4410138314706,98398.3197671908,0.0,1.0
2021-12-23,51.0,51.01,50.69,50.825,50218,44.1069421740991,44.1155905941333,43.8388411530409,43.9555948235017,58066.0973932572,0.0,1.0
2021-12-27,51.27,51.3514,50.93,50.93,57788,44.3404495150208,44.4108476540987,44.0464032338602,44.0464032338602,66819.1412673054,0.0,1.0
2021-12-28,51.03,51.26,51.03,51.26,62451,44.1328874342015,44.3318010949867,44.1328874342015,44.3318010949867,72210.8775400515,0.0,1.0
2021-12-29,51.0,51.0886,50.7561,51.0886,69739,44.1069421740991,44.1835671756016,43.8960072094665,44.1835671756016,80637.8502948815,0.0,1.0
2021-12-30,51.21,51.34,50.83,50.83,98455,44.3133695822099,44.4258620259843,43.9845455157924,43.9845455157924,113777.864277424,0.028688,1.0
2021-12-31,51.13,51.46,51.05,51.225,39050,44.2441434629642,44.529701204853,44.1749173437184,44.3263494795685,45127.4754967588,0.0,1.0
2022-01-03,51.67,51.69,51.44,51.59,102334,44.7114197678732,44.7287262976847,44.5123946750416,44.6421936486274,118260.565364541,0.0,1.0
2022-01-04,51.32,51.48,51.2432,51.43,41135,44.4085554961729,44.5470077346645,44.3420984216969,44.5037414101359,47536.9706673285,0.0,1.0
2022-01-05,50.83,51.5201,50.75,51.31,70286,43.9845455157924,44.5817073269364,43.9153193965467,44.3999022312672,81224.8333614648,0.0,1.0
2022-01-06,50.86,51.19,50.79,50.86,137966,44.0105053105096,44.2960630523985,43.9499324561695,44.0105053105096,159438.086668011,0.0,1.0
2022-01-07,51.28,51.37,51.03,51.08,65919,44.37394243655,44.4518218207015,44.1576108139069,44.2008771384355,76178.1832847849,0.0,1.0
2022-01-10,51.34,51.46,51.04,51.46,41721,44.4258620259843,44.529701204853,44.1662640788126,44.529701204853,48214.1717080737,0.0,1.0
2022-01-11,52.29,52.35,51.68,51.83,75819,45.2479221920281,45.2998417814624,44.7200730327789,44.8498720063648,87618.9517205829,0.0,1.0
2022-01-12,52.73,52.8,52.485,52.57,56910,45.6286658478799,45.68923870222,45.4166608576897,45.4902136093883,65767.0840082087,0.0,1.0
2022-01-13,52.39,52.78,52.38,52.72,62733,45.3344548410853,45.6719321724085,45.3258015761796,45.6200125829742,72496.3359881735,0.0,1.0
2022-01-14,52.29,52.405,52.08,52.1,58467,45.2479221920281,45.3474347384439,45.0662036290079,45.0835101588193,67566.4048622023,0.0,1.0
2022-01-18,51.48,51.63,51.25,51.25,46011,44.5470077346645,44.6768067082503,44.3479826418328,44.3479826418328,53171.8380302528,0.0,1.0
2022-01-19,51.79,52.0499,51.79,52.0162,45577,44.8152589467419,45.0401573016417,44.8152589467419,45.0109957989094,52670.2932321583,0.0,1.0
2022-01-20,51.79,52.46,51.755,52.18,61513,44.8152589467419,45.3950276954254,44.7849725195719,45.1527362780651,71086.4635142671,0.0,1.0
2022-01-21,51.21,51.76,51.16,51.76,173800,44.3133695822099,44.7892991520247,44.2701032576813,44.7892991520247,200849.045872899,0.0,1.0
2022-01-24,50.39,50.42,49.37,50.2,122005,43.6038018599406,43.6297616546578,42.7211688395568,43.4393898267319,140993.025556519,0.0,1.0
2022-01-25,50.35,50.57,49.985,50.19,67140,43.5691888003177,43.7595606282436,43.2533446312588,43.4307365618261,77589.2113918667,0.0,1.0
2022-01-26,49.82,50.54,49.67,50.4079,58405,43.1105657603144,43.7336008335265,42.9807667867285,43.6192912041219,67494.7556053317,0.0,1.0
2022-01-27,49.29,49.809,49.27,49.78,64671,42.651942720311,43.1010471689181,42.6346361904996,43.0759527006915,74735.9530819692,0.0,1.0
2022-01-28,49.62,49.65,49.05,49.29,116167,42.9375004621999,42.9634602569171,42.4442643625737,42.651942720311,134246.439078924,0.0,1.0
2022-01-31,50.83,50.86,50.18,50.18,56413,43.9845455157924,44.0105053105096,43.4220832969204,43.4220832969204,65192.7343200682,0.0,1.0
2022-02-01,51.01,51.01,50.6,50.89,45952,44.1403042840955,44.1403042840955,43.7855204229608,44.0364651052268,53103.6556729081,0.0,1.0
2022-02-02,50.96,51.14,50.648,51.14,44652,44.0970379595669,44.2527967278699,43.8270560945083,44.2527967278699,51601.3325449751,0.0,1.0
2022-02-03,50.49,50.6763,50.3572,50.45,52864,43.6903345089979,43.8515448341915,43.5754191510498,43.655721449375,61091.3921808107,0.0,1.0
2022-02-04,50.6,50.85,50.32,50.48,53395,43.7855204229608,44.0018520456039,43.5432290056006,43.6816812440921,61705.0333969127,0.0,1.0
2022-02-07,50.74,50.98,50.6206,50.64,66905,43.9066661316409,44.1143444893783,43.8033461486666,43.8201334825837,77317.6375956634,0.0,1.0
2022-02-08,51.32,51.43,51.15,51.15,30446,44.4085554961729,44.5037414101359,44.2614499927756,44.2614499927756,35184.4076561926,0.0,1.0
2022-02-09,52.33,52.33,51.84,51.84,59447,45.282535251651,45.282535251651,44.8585252712705,44.8585252712705,68698.9253740288,0.0,1.0
2022-02-10,52.07,52.585,51.74,51.74,47663,45.0575503641022,45.5031935067469,44.7719926222133,44.7719926222133,55080.9440359031,0.0,1.0
2022-02-11,51.42,52.235,51.3435,52.05,48034,44.4950881452301,45.2003292350466,44.4288906687013,45.0402438342907,55509.6839439518,0.0,1.0
2022-02-14,50.99,51.12,50.6253,51.12,37316,44.122997754284,44.2354901980584,43.8074131831723,44.2354901980584,43123.6075707313,0.0,1.0
2022-02-15,51.6,51.69,51.39,51.58,47679,44.6508469135332,44.7287262976847,44.469128350513,44.6335403837217,55099.4341667085,0.0,1.0
2022-02-16,51.83,52.11,51.46,51.48,37487,44.8498720063648,45.092163423725,44.529701204853,44.5470077346645,43321.2208437132,0.0,1.0
2022-02-17,51.39,51.69,51.305,51.65,32567,44.469128350513,44.7287262976847,44.3955755988143,44.6941132380618,37635.5056210742,0.0,1.0
2022-02-18,51.21,51.47,51.0401,51.47,102025,44.3133695822099,44.5383544697587,44.1663506114617,44.5383544697587,117903.474713363,0.0,1.0
2022-02-22,50.71,50.9999,50.4751,50.87,65856,43.8807063369238,44.1315644865407,43.6774411442883,44.0191585754153,76105.3783947388,0.0,1.0
2022-02-23,50.12,50.83,50.0534,50.8,69033,43.3701637074861,43.9845455157924,43.312532963214,43.9585857210753,79776.8249927722,0.0,1.0
2022-02-24,49.339,49.3696,48.045,48.22,60748,42.6943437183491,42.7208227089606,41.5746112395485,41.7260433753986,70202.4041351372,0.0,1.0
2022-02-25,50.21,50.26,49.4101,49.6,64008,43.4480430916376,43.4913094161662,42.7558684318288,42.9201939323885,73969.7682867233,0.0,1.0
2022-02-28,49.91,49.91,49.2901,49.54,47525,43.1884451444659,43.1884451444659,42.6520292529601,42.8682743429541,54921.4666577072,0.0,1.0
2022-03-01,49.1,49.56,48.88,49.56,52505,42.4875306871023,42.8855808727656,42.2971588591764,42.8855808727656,60676.5198708662,0.0,1.0
2022-03-02,49.38,49.56,48.97,49.36,95749,42.7298221044625,42.8855808727656,42.3750382433279,42.7125155746511,110650.720904972,0.0,1.0
2022-03-03,49.08,49.62,48.92,49.62,60656,42.4702241572908,42.9375004621999,42.3317719187993,42.9375004621999,70096.0858830067,0.0,1.0
2022-03-04,48.21,48.64,48.06,48.58,136073,41.7173901104929,42.089480501439,41.587591136907,42.0375609120047,157250.473067106,0.0,1.0
2022-03-07,47.01,48.03,46.87,47.82,85974,40.6789983218061,41.5616313421899,40.5578526131259,41.3799127791697,99354.4066160908,0.0,1.0
2022-03-08,47.09,47.5924,46.777,47.19,149459,40.7482244410519,41.1829644699154,40.4773772495027,40.8347570901091,172719.778752115,0.0,1.0
2022-03-09,47.83,47.92,47.3,47.35,160003,41.3885660440754,41.4664454282269,40.9299430040721,40.9732093286007,184904.774952827,0.0,1.0
2022-03-10,47.13,47.21,46.8501,47.13,89278,40.7828375006748,40.8520636199205,40.5406326159636,40.7828375006748,103172.618627391,0.0,1.0
2022-03-11,46.35,47.45,46.2,47.41,65068,40.1078828380283,41.0597419776579,39.9780838644425,41.025128918035,75194.7394525764,0.0,1.0
2022-03-14,45.47,46.22,45.3,46.0,95156,39.3463955263247,39.9953903942539,39.1992900229274,39.805018566328,109965.430432,0.0,1.0
2022-03-15,45.35,45.38,44.63,44.78,127208,39.242556347456,39.2685161421731,38.6195212742439,38.7493202478297,147005.784967777,0.0,1.0
2022-03-16,48.44,48.44,46.78,46.78,122907,41.9164152033245,41.9164152033245,40.4799732289744,40.4799732289744,142035.40668067,0.0,1.0
2022-03-17,48.01,48.05,47.43,47.75,107655,41.5443248123784,41.5789378720013,41.0424354478465,41.3193399248296,124409.689490489,0.0,1.0
2022-03-18,48.82,48.82,47.745,47.79,88237,42.245239269742,42.245239269742,41.3150132923767,41.3539529844525,101969.60449187,0.0,1.0
2022-03-21,47.92,48.08,47.62,47.94,109266,41.4664454282269,41.6048976667185,41.2068474810552,41.4837519580384,126271.41453595,0.0,1.0
2022-03-22,48.63,48.8,48.33,48.33,48901,42.0808272365333,42.2279327399306,41.8212292893616,41.8212292893616,56511.6179069656,0.0,1.0
2022-03-23,48.28,48.6986,48.03,48.03,47067,41.777962964833,42.1401886337865,41.5616313421899,41.5616313421899,54392.1866634046,0.0,1.0
2022-03-24,48.74,48.82,48.22,48.66,346334,42.1760131504962,42.245239269742,41.7260433753986,42.1067870312504,400235.060145826,0.0,1.0
2022-03-25,48.43,48.43,48.099,48.23,37217,41.9077619384188,41.9077619384188,41.6213388700394,41.7346966403043,43009.1998863733,0.0,1.0
2022-03-28,48.6,48.6,48.1268,48.34,61570,42.0548674418161,42.0548674418161,41.6453949464773,41.8298825542673,71152.3346052611,0.0,1.0
2022-03-29,49.22,49.3399,49.0238,49.17,78066,42.591369865971,42.6951225121906,42.4215928085207,42.5481035414424,90215.6594655564,0.0,1.0
2022-03-30,49.06,49.3199,48.905,48.91,103576,42.4529176274794,42.6778159823791,42.3187920214407,42.3231186538935,119695.861768305,0.0,1.0
2022-03-31,48.39,48.83,48.38,48.77,33245,41.8731488787959,42.2538925346477,41.8644956138902,42.2019729452134,38419.0249139501,0.0,1.0
2022-04-01,49.26,49.4462,49.005,49.19,78221,42.6259829255939,42.7871067181384,42.4053246704979,42.5654100712538,90394.782607733,0.0,1.0
2022-04-04,49.93,50.07,49.63,49.67,56849,43.2057516742773,43.3268973829575,42.9461537271056,42.9807667867285,65696.5903845134,0.0,1.0
2022-04-05,49.31,49.92,49.175,49.92,42916,42.6692492501225,43.1970984093716,42.5524301738952,43.1970984093716,49595.1533525968,0.0,1.0
2022-04-06,48.96,49.15,48.7401,49.1,30784,42.3663849784222,42.5307970116309,42.1760996831453,42.4875306871023,35575.0116694552,0.0,1.0
2022-04-07,48.5,48.655,48.25,48.54,36334,41.9683347927589,42.1024603987976,41.7520031701158,42.0029478523818,41988.7757925541,0.0,1.0
2022-04-08,48.6997,48.9444,48.63,48.65,49210,42.1411404929262,42.3528858851692,42.0808272365333,42.0981337663447,56868.7085581435,0.0,1.0
2022-04-11,48.22,48.51,48.08,48.38,57092,41.7260433753986,41.9769880576646,41.6048976667185,41.8644956138902,65977.4092461193,0.0,1.0
2022-04-12,47.85,48.305,47.7209,48.305,56260,41.4058725738869,41.7995961270973,41.294158923954,41.7995961270973,65015.9224442421,0.0,1.0
2022-04-13,48.34,48.5,48.03,48.03,67493,41.8298825542673,41.9683347927589,41.5616313421899,41.5616313421899,77997.1499027592,0.0,1.0
2022-04-14,48.14,48.4212,48.07,48.4212,47217,41.6568172561528,41.9001470653018,41.5962444018128,41.9001470653018,54565.5316397046,0.0,1.0
2022-04-18,48.0,48.2799,47.77,47.95,85890,41.5356715474727,41.7778764321839,41.3366464546411,41.4924052229441,99257.3334293629,0.0,1.0
2022-04-19,47.8,47.8,47.46,47.52,59867,41.3626062493582,41.3626062493582,41.0683952425636,41.120314831998,69184.2913076688,0.0,1.0
2022-04-20,47.52,47.76,47.5194,47.72,66230,41.120314831998,41.3279931897353,41.1197956361036,41.2933801301124,76537.5852023135,0.0,1.0
2022-04-21,46.65,47.6,46.6286,47.6,71042,40.3674807852,41.1895409512438,40.3489627983018,41.1895409512438,82098.4920420166,0.0,1.0
2022-04-22,46.52,47.19,46.46,46.91,141899,40.2549883414256,40.8347570901091,40.2030687519913,40.5924656727488,163983.191946597,0.0,1.0
2022-04-25,45.91,46.0501,45.52,45.79,134401,39.7271391821765,39.8483714235057,39.3896618508533,39.6233000033078,155318.254397949,0.0,1.0
2022-04-26,44.995,45.5761,44.96,45.53,133829,38.9353654433028,39.4382066669744,38.9050790161328,39.398315115759,154657.232221658,0.0,1.0
2022-04-27,45.72,45.84,45.4,45.49,184154,39.5627271489677,39.6665663278364,39.2858226719846,39.3637020561361,212814.471770298,0.0,1.0
2022-04-28,46.42,46.56,45.8248,46.21,116878,40.1684556923684,40.2896014010485,39.6534133651797,39.9867371293482,135068.094266586,0.0,1.0
2022-04-29,46.13,46.85,46.08,46.63,104196,39.9175110101024,40.5405460833145,39.8742446855738,40.3501742553886,120412.354337011,0.0,1.0
2022-05-02,46.12,46.2403,45.65,45.9,85933,39.9088577451967,40.0129565220125,39.5021542946277,39.7184859172708,99307.0256559022,0.0,1.0
2022-05-03,46.57,46.57,46.25,46.45,101128,40.2982546659542,40.2982546659542,40.0213501889711,40.1944154870856,116866.871755089,0.0,1.0
2022-05-04,46.91,46.965,45.96,46.24,70366,40.5924656727488,40.6400586297303,39.7704055067051,40.0126969240654,81317.2840154914,0.0,1.0
2022-05-05,45.6,46.19,45.06,46.15,78263,39.4588879700991,39.9694305995368,38.99161166519,39.9348175399139,90443.319201097,0.0,1.0
2022-05-06,45.25,45.45,44.98,45.16,353362,39.1560236983987,39.3290889965132,38.9223855459442,39.0781443142472,408356.850102068,0.0,1.0
2022-05-09,44.05,44.69,44.04,44.52,180730,38.1176319097119,38.6714408636782,38.1089786448062,38.5243353602809,208857.583777958,0.0,1.0
2022-05-10,44.355,44.69,44.0,44.68,123537,38.3815564893365,38.6714408636782,38.0743655851833,38.6627875987725,142763.455581129,0.0,1.0
2022-05-11,44.05,44.7999,43.96,44.58,211328,38.1176319097119,38.7665402449921,38.0397525255604,38.5762549497153,244217.647676801,0.0,1.0
2022-05-12,43.7301,44.19,43.4511,43.83,294360,37.8408139653778,38.2387776183921,37.5993878745081,37.927260081786,340172.181491062,0.0,1.0
2022-05-13,44.73,44.7697,44.12,44.12,171134,38.7060539233011,38.7404073849768,38.178204764052,38.178204764052,197768.127827461,0.0,1.0
2022-05-16,44.53,44.76,44.4,44.54,113763,38.5329886251867,38.7320137180183,38.4204961814122,38.5416418900924,131468.296925423,0.0,1.0
2022-05-17,45.41,45.54,45.065,45.5,76455,39.2944759368903,39.4069683806647,38.9959382976429,39.3723553210418,88353.9344200948,0.0,1.0
2022-05-18,44.64,45.25,44.59,45.25,81973,38.6281745391496,39.1560236983987,38.584908214621,39.1560236983987,94730.7182815831,0.0,1.0
2022-05-19,45.07,45.325,44.83,44.83,91548,39.0002649300957,39.2209231851917,38.7925865723584,38.7925865723584,105795.905935398,0.0,1.0
2022-05-20,45.37,45.61,44.805,45.61,63094,39.2598628772674,39.4675412350048,38.7709534100941,39.4675412350048,72913.5195644688,0.0,1.0
2022-05-23,45.6,45.6769,45.375,45.4,46746,39.4588879700991,39.5254315772241,39.2641895097203,39.2858226719846,54021.2284141227,0.0,1.0
2022-05-24,44.82,45.05,44.5001,45.05,61559,38.7839333074526,38.9829584002843,38.5071153631185,38.9829584002843,71139.6226403325,0.0,1.0
2022-05-25,45.1,45.2121,44.65,44.65,67750,39.0262247248129,39.1232278244061,38.6368278040553,38.6368278040553,78294.1476288198,0.0,1.0
2022-05-26,45.58,45.8,45.04,45.04,201940,39.4415814402876,39.6319532682135,38.9743051353786,38.9743051353786,233368.563426773,0.0,1.0
2022-05-27,46.025,46.04,45.8,45.92,39815,39.8266517285923,39.8396316259509,39.6319532682135,39.7357924470822,46011.5348758888,0.0,1.0
2022-05-31,46.63,47.05,46.63,47.04,124157,40.3501742553886,40.713611381429,40.3501742553886,40.7049581165232,143479.948149836,0.0,1.0
2022-06-01,46.3,46.8854,46.097,46.78,47113,40.0646165134997,40.5711786410808,39.8889552359135,40.4799732289744,54445.34578947,0.0,1.0
2022-06-02,46.88,46.95,46.25,46.33,988429,40.5665058780317,40.6270787323717,40.0213501889711,40.0905763082169,1142261.34386135,0.0,1.0
2022-06-03,46.13,46.47,45.98,46.41,106747,39.9175110101024,40.211722016897,39.7877120365166,40.1598024274627,123360.374567286,0.0,1.0
2022-06-06,46.22,46.87,46.14,46.57,171212,39.9953903942539,40.5578526131259,39.9261642750081,40.2982546659542,197858.267215137,0.0,1.0
2022-06-07,46.45,46.53,46.1201,46.18,85840,40.1944154870856,40.2636416063313,39.9089442778457,39.960777334631,99199.5517705962,0.0,1.0
2022-06-08,46.44,46.6238,46.28,46.48,161434,40.1857622221798,40.344809231147,40.0473099836883,40.2203752818027,186558.486026729,0.0,1.0
2022-06-09,45.04,45.76,45.04,45.66,122553,39.3656775965141,39.9949690678615,39.3656775965141,39.9075674746188,140218.267714736,0.452283,1.0
2022-06-10,44.47,44.98,44.46,44.92,198854,38.8674885150307,39.3132366405685,38.8587483557064,39.2607956846228,227517.591639096,0.0,1.0
2022-06-13,43.17,43.82,43.07,43.82,346432,37.7312678028755,38.2993781589531,37.6438662096328,38.2993781589531,396368.060520358,0.0,1.0
2022-06-14,43.7,43.8199,43.42,43.65,119702,38.1944962470618,38.2992907573598,37.9497717859823,38.1507954504405,136956.313447972,0.0,1.0
2022-06-15,44.09,44.375,43.56,43.92,105873,38.5353624607084,38.7844570014501,38.0721340165221,38.3867797521958,121133.947416728,0.0,1.0
2022-06-16,42.72,42.9957,42.55,42.93,188146,37.3379606332833,37.5789268258535,37.1893779247707,37.521503979093,215266.09872836,0.0,1.0
2022-06-17,42.74,43.01,42.5,42.83,115260,37.3554409519319,37.5914252536872,37.1456771281494,37.4341023858503,131874.02623192,0.0,1.0
2022-06-21,43.25,43.354,43.05,43.08,106522,37.8011890774697,37.8920867344421,37.6263858909843,37.6526063689571,121876.496809618,0.0,1.0
2022-06-22,42.36,42.6228,42.2301,42.26,89656,37.0233148976096,37.2530062846514,36.9097802279873,36.9359133043669,102579.365745697,0.0,1.0
2022-06-23,42.31,42.501,42.02,42.34,123656,36.9796141009883,37.1465511440818,36.7261494805844,37.0058345789611,141480.258439478,0.0,1.0
2022-06-24,43.0,43.0,42.58,42.58,120398,37.5826850943629,37.5826850943629,37.2155984027435,37.2155984027435,137752.637604292,0.0,1.0
2022-06-27,43.29,43.49,43.19,43.35,165877,37.8361497147667,38.0109529012522,37.748748121524,37.8885906707124,189787.158157836,0.0,1.0
2022-06-28,43.36,43.9848,43.36,43.83,43028,37.8973308300366,38.4434159846171,37.8973308300366,38.3081183182774,49230.2238478835,0.0,1.0
2022-06-29,43.16,43.3296,43.02,43.3296,60468,37.7225276435512,37.8707607456909,37.6001654130115,37.8707607456909,69184.093511988,0.0,1.0
2022-06-30,42.92,43.02,42.35,42.49,94027,37.5127638197687,37.6001654130115,37.0145747382853,37.1369369688251,107580.418744653,0.0,1.0
2022-07-01,42.76,42.8,42.3,42.66,197978,37.3729212705804,37.4078819078775,36.970873941664,37.2855196773377,226515.32158028,0.0,1.0
2022-07-05,42.11,42.15,41.55,41.8,114847,36.8048109145028,36.8397715517999,36.3153619923437,36.5338659754505,131401.494800081,0.0,1.0
2022-07-06,41.9143,42.07,41.585,41.83,188549,36.6337659965269,36.7698502772058,36.3459525499786,36.5600864534233,215727.188721172,0.0,1.0
2022-07-07,42.77,42.84,42.565,42.565,150188,37.3816614299047,37.4428425451746,37.2024881637571,37.2024881637571,171836.684467461,0.0,1.0
2022-07-08,42.68,42.92,42.5,42.67,64052,37.3029999959863,37.5127638197687,37.1456771281494,37.294259836662,73284.7052594736,0.0,1.0
2022-07-11,41.95,42.1499,41.81,41.93,50474,36.6649683653145,36.8396841502067,36.5426061347747,36.647488046666,57749.5193478217,0.0,1.0
2022-07-12,41.88,42.13,41.8,41.8,202146,36.6037872500446,36.8222912331514,36.5338659754505,36.5338659754505,231284.113366976,0.0,1.0
2022-07-13,41.83,41.99,41.355,41.41,113032,36.5600864534233,36.6999290026116,36.1449288855204,36.1929997618039,129324.873616574,0.0,1.0
2022-07-14,41.59,41.65,41.16,41.36,73944,36.3503226296408,36.4027635855864,35.9744957786971,36.1492989651826,84602.5767455586,0.0,1.0
2022-07-15,41.78,41.85,41.3,41.54,105877,36.5163856568019,36.5775667720718,36.0968580092369,36.3066218330194,121138.523992339,0.0,1.0
2022-07-18,42.09,42.47,41.9801,42.4235,92478,36.7873305958543,37.1194566501766,36.6912762448806,37.0788149093187,105808.139839281,0.0,1.0
2022-07-19,42.88,42.88,42.62,42.62,66539,37.4778031824717,37.4778031824717,37.2505590400406,37.2505590400406,76130.1911456334,0.0,1.0
2022-07-20,42.73,42.7899,42.49,42.61,139389,37.3467007926076,37.39905434696,37.1369369688251,37.2418188807164,159481.074461575,0.0,1.0
2022-07-21,43.06,43.16,42.7208,42.75,84597,37.6351260503085,37.7225276435512,37.3386598460293,37.3641811112561,96791.1417416427,0.0,1.0
2022-07-22,42.46,42.95,42.35,42.83,545496,37.1107164908523,37.5389842977416,37.0145747382853,37.4341023858503,624125.922379034,0.0,1.0
2022-07-25,42.78,42.83,42.63,42.78,124684,37.390401589229,37.4341023858503,37.2592991993649,37.390401589229,142656.438371514,0.0,1.0
2022-07-26,42.27,42.7,42.225,42.58,139242,36.9446534636912,37.3204803146348,36.9053227467319,37.2155984027435,159312.885307869,0.0,1.0
2022-07-27,42.94,43.15,42.53,42.53,95198,37.5302441384173,37.713787484227,37.1718976061222,37.1718976061222,108920.211254783,0.0,1.0
2022-07-28,43.07,43.17,42.65,43.12,125922,37.6438662096328,37.7312678028755,37.2767795180134,37.6875670062541,144072.888523129,0.0,1.0
2022-07-29,43.17,43.17,42.74,42.87,82971,37.7312678028755,37.7312678028755,37.3554409519319,37.4690630231474,94930.7637557577,0.0,1.0
2022-08-01,42.83,43.07,42.614,42.81,95384,37.4341023858503,37.6438662096328,37.2453149444461,37.4166220672018,109133.022020696,0.0,1.0
2022-08-02,42.58,42.95,42.37,42.54,91581,37.2155984027435,37.5389842977416,37.0320550569339,37.1806377654465,104781.842758507,0.0,1.0
2022-08-03,42.8,42.83,42.445,42.63,92750,37.4078819078775,37.4341023858503,37.0976062518659,37.2592991993649,106119.346980831,0.0,1.0
2022-08-04,43.05,43.05,42.825,42.93,60937,37.6263858909843,37.6263858909843,37.4297323061882,37.521503979093,69720.6970023815,0.0,1.0
2022-08-05,43.01,43.0799,42.66,42.75,92776,37.5914252536872,37.6525189673638,37.2855196773377,37.3641811112561,106149.094722303,0.0,1.0
2022-08-08,43.26,43.42,43.16,43.18,130074,37.8099292367939,37.9497717859823,37.7225276435512,37.7400079621998,148823.374007381,0.0,1.0
2022-08-09,43.02,43.2099,42.94,43.16,184493,37.6001654130115,37.7661410385793,37.5302441384173,37.7225276435512,211086.541051584,0.0,1.0
2022-08-10,43.53,43.6,43.23,43.37,38318,38.0459135385492,38.1070946538191,37.7837087588211,37.9060709893609,43841.306065892,0.0,1.0
2022-08-11,43.69,44.13,43.55,43.85,103499,38.1857560877376,38.5703230980055,38.0633938571978,38.3255986369259,118417.74979158,0.0,1.0
2022-08-12,44.14,44.19,43.81,43.91,96491,38.5790632573297,38.6227640539511,38.2906379996288,38.3780395928715,110399.58932105,0.0,1.0
2022-08-15,43.82,43.96,43.75,43.85,145641,38.2993781589531,38.4217403894929,38.2381970436832,38.3255986369259,166634.262141619,0.0,1.0
2022-08-16,43.98,44.07,43.83,43.83,69097,38.4392207081414,38.5178821420598,38.3081183182774,38.3081183182774,79056.9112488892,0.0,1.0
2022-08-17,43.89,44.03,43.75,43.88,70071,38.360559274223,38.4829215047628,38.2381970436832,38.3518191148987,80171.3074101757,0.0,1.0
2022-08-18,43.59,43.83,43.45,43.68,81205,38.0983544944949,38.3081183182774,37.9759922639551,38.1770159284133,92910.2056234865,0.0,1.0
2022-08-19,43.32,43.513,43.26,43.42,61528,37.8623701927396,38.031055267698,37.8099292367939,37.9497717859823,70396.8860489117,0.0,1.0
2022-08-22,43.09,43.23,43.07,43.22,61518,37.6613465282813,37.7837087588211,37.6438662096328,37.7749685994969,70385.4446098843,0.0,1.0
2022-08-23,43.3343,43.41,43.21,43.28,53967,37.8748686205733,37.941031626658,37.7662284401726,37.8274095554425,61746.0140001563,0.0,1.0
2022-08-24,43.3,43.46,43.03,43.09,203980,37.844889874091,37.9847324232793,37.6089055723357,37.6613465282813,233382.473284635,0.0,1.0
2022-08-25,44.02,44.03,43.51,43.6,170002,38.4741813454385,38.4829215047628,38.0284332199007,38.1070946538191,194506.751756714,0.0,1.0
2022-08-26,43.46,44.34,43.44,44.3,108799,37.9847324232793,38.7538664438151,37.9672521046308,38.7189058065181,124481.712476199,0.0,1.0
2022-08-29,43.31,43.56,43.27,43.47,77083,37.8536300334153,38.0721340165221,37.8186693961182,37.9934725826036,88194.0444563169,0.0,1.0
2022-08-30,43.05,43.55,42.89,43.55,101771,37.6263858909843,38.0633938571978,37.4865433417959,38.0633938571978,116440.669127613,0.0,1.0
2022-08-31,43.07,43.39,43.05,43.3,58678,37.6438662096328,37.9235513080095,37.6263858909843,37.844889874091,67136.0759260507,0.0,1.0
2022-09-01,42.86,42.92,42.5525,42.86,123330,37.4603228638231,37.5127638197687,37.1915629646018,37.4603228638231,141107.267527179,0.0,1.0
2022-09-02,42.48,43.01,42.42,42.74,111176,37.1281968095008,37.5914252536872,37.0757558535552,37.3554409519319,127201.342533055,0.0,1.0
2022-09-06,42.52,42.82,42.395,42.82,143282,37.1631574467979,37.425362226526,37.0539054552445,37.425362226526,163935.226675013,0.0,1.0
2022-09-07,42.88,42.89,42.37,42.39,119063,37.4778031824717,37.4865433417959,37.0320550569339,37.0495353755824,136225.20549411,0.0,1.0
2022-09-08,42.555,42.58,42.16,42.51,82864,37.1937480044329,37.2155984027435,36.8485117111242,37.1544172874737,94808.3403581625,0.0,1.0
2022-09-09,43.04,43.13,42.905,42.905,42343,37.61764573166,37.6963071655784,37.4996535807823,37.4996535807823,48446.4852744941,0.0,1.0
2022-09-12,43.47,43.5799,43.26,43.29,64597,37.9934725826036,38.0895269335774,37.8099292367939,37.8361497147667,73908.263686477,0.0,1.0
2022-09-13,42.26,42.89,42.18,42.78,140173,36.9359133043669,37.4865433417959,36.8659920297727,37.390401589229,160378.083281337,0.0,1.0
2022-09-14,42.57,42.71,42.445,42.68,61070,37.2068582434193,37.3292204739591,37.0976062518659,37.3029999959863,69872.8681414484,0.0,1.0
2022-09-15,42.09,42.37,42.0,42.22,48450,36.7873305958543,37.0320550569339,36.7086691619359,36.9009526670698,55433.7720886389,0.0,1.0
2022-09-16,41.83,41.8899,41.61,41.77,60931,36.5600864534233,36.6124400077756,36.3678029482893,36.5076454974776,69713.832138965,0.0,1.0
2022-09-19,41.79,41.8,41.46,41.5,139507,36.5251258161262,36.5338659754505,36.2367005584253,36.2716611957223,159616.0834421,0.0,1.0
2022-09-20,41.71,41.8299,41.49,41.71,58315,36.455204541532,36.55999905183,36.2629210363981,36.455204541532,66720.7516893494,0.0,1.0
2022-09-21,41.045,41.57,41.0,41.4,815975,35.873983946468,36.3328423109922,35.8346532295088,36.1842596024796,933592.821053192,0.0,1.0
2022-09-22,40.87,41.135,40.835,41.03,115524,35.7210311582933,35.9526453803865,35.6904406006584,35.8608737074816,132176.080222248,0.0,1.0
2022-09-23,39.9,40.18,39.73,40.18,88940,34.8732357038391,35.1179601649186,34.7246529953265,35.1179601649186,101760.158711322,0.0,1.0
2022-09-26,39.17,39.47,39.0,39.33,153609,34.2352040731673,34.4974088528954,34.0866213646547,34.3750466223557,175750.800758798,0.0,1.0
2022-09-27,39.09,39.5601,39.0,39.56,155182,34.1652827985732,34.5761576884071,34.0866213646547,34.5760702868139,177550.539117836,0.0,1.0
2022-09-28,39.44,39.56,38.84,38.93,157237,34.4711883749226,34.5760702868139,33.9467788154664,34.0254402493848,179901.754838005,0.0,1.0
2022-09-29,38.59,38.7747,38.36,38.75,158614,33.7282748323596,33.8897055750789,33.5272511679014,33.868117381548,181477.240992103,0.0,1.0
2022-09-30,38.43,38.755,38.38,38.46,58285,33.5884322831713,33.8724874612101,33.54473148655,33.6146527611441,66686.4273722667,0.0,1.0
2022-10-03,38.99,39.0725,38.5056,38.52,110412,34.0778812053305,34.1499875197557,33.6545078876628,33.6670937170898,126327.216591348,0.0,1.0
2022-10-04,40.12,40.23,39.74,39.74,119418,35.065519208973,35.16166096154,34.7333931546507,34.7333931546507,136631.376579589,0.0,1.0
2022-10-05,40.1,40.3199,39.8,39.97,111469,35.0480388903245,35.2402349938652,34.7858341105964,34.934416819109,127536.576696563,0.0,1.0
2022-10-06,39.9699,40.12,39.89,39.96,77973,34.9343294175157,35.065519208973,34.8644955445148,34.9256766597847,89212.3325297718,0.0,1.0
2022-10-07,39.16,39.6,39.0899,39.56,102952,34.2264639138431,34.611030924111,34.1651953969799,34.5760702868139,117791.903076771,0.0,1.0
2022-10-10,38.72,39.02,38.69,39.02,109627,33.8418969035752,34.1041016833033,33.8156764256023,34.1041016833033,125429.063627682,0.0,1.0
2022-10-11,38.29,38.71,38.2001,38.49,115547,33.4660700526315,33.8331567442509,33.3874960203063,33.6408732391169,132202.395532012,0.0,1.0
2022-10-12,38.42,38.53,38.32,38.43,120990,33.579692123847,33.675833876414,33.4922905306043,33.5884322831713,138429.970794725,0.0,1.0
2022-10-13,38.78,38.8,37.51,37.54,277089,33.8943378595208,33.9118181781693,32.7843376253384,32.8105581033112,317029.68987139,0.0,1.0
2022-10-14,38.25,38.95,38.19,38.89,118625,33.4311094153344,34.0429205680334,33.3786684593888,33.9904796120878,135724.070464702,0.0,1.0
2022-10-17,39.07,39.23,38.9,38.9,84683,34.1478024799246,34.287645029113,33.999219771412,33.999219771412,96889.5381172799,0.0,1.0
2022-10-18,39.08,39.4455,38.915,39.44,144628,34.1565426392489,34.475995462551,34.0123300103984,34.4711883749226,165475.244368125,0.0,1.0
2022-10-19,38.63,39.0,38.59,38.77,239458,33.7632354696567,34.0866213646547,33.7282748323596,33.8855977001965,273974.410666694,0.0,1.0
2022-10-20,39.1,39.555,39.0,39.07,140010,34.1740229578974,34.5717002071517,34.0866213646547,34.1478024799246,160191.587825188,0.0,1.0
2022-10-21,39.55,39.55,38.9,38.92,104202,34.5673301274896,34.5673301274896,33.999219771412,34.0167000900606,119222.082955219,0.0,1.0
2022-10-24,38.13,38.26,37.83,37.99,124321,33.3262275034432,33.4398495746587,33.0640227237151,33.2038652729034,142241.114134813,0.0,1.0
2022-10-25,38.68,38.6996,38.35,38.36,119321,33.8069362662781,33.8240669785536,33.5185110085772,33.5272511679014,136520.394621021,0.0,1.0
2022-10-26,39.09,39.275,38.605,38.605,147753,34.1652827985732,34.3269757460722,33.741385071346,33.741385071346,169050.694064245,0.0,1.0
2022-10-27,38.89,39.19,38.79,39.02,78972,33.9904796120878,34.2526843918159,33.9030780188451,34.1041016833033,90355.3322886271,0.0,1.0
2022-10-28,38.6403,38.6403,38.21,38.26,53145,33.7722378337607,33.7722378337607,33.3961487780374,33.4398495746587,60805.5277120891,0.0,1.0
2022-10-31,38.04,38.2299,37.93,37.95,233671,33.2475660695248,33.4135416950927,33.1514243169578,33.1689046356063,267353.249901431,0.0,1.0
2022-11-01,38.86,39.05,38.615,38.93,199862,33.9642591341149,34.1303221612761,33.7501252306703,34.0254402493848,228670.888693077,0.0,1.0
2022-11-02,38.53,39.27,38.45,38.79,198777,33.675833876414,34.32260566641,33.6059126018199,33.9030780188451,227429.492558584,0.0,1.0
2022-11-03,38.79,38.88,38.3222,38.37,96548,33.9030780188451,33.9817394527635,33.4942133656557,33.5359913272257,110464.805523507,0.0,1.0
2022-11-04,40.32,40.3367,39.8,40.22,101589,35.2403223954584,35.25491846153,34.7858341105964,35.1529208022157,116232.434937311,0.0,1.0
2022-11-07,40.43,40.7415,40.3701,40.7415,85291,35.3364641480254,35.6087201109764,35.284110593673,35.6087201109764,97585.1776101569,0.0,1.0
2022-11-08,40.78,40.88,40.4783,40.59,72973,35.6423697243749,35.7297713176176,35.3786791175616,35.4763066972137,83491.6130159803,0.0,1.0
2022-11-09,40.28,40.6759,40.19,40.59,83028,35.2053617581614,35.5513846658092,35.1267003242429,35.4763066972137,94995.9799582147,0.0,1.0
2022-11-10,41.47,41.56,41.05,41.15,91599,36.2454407177495,36.324102151668,35.8783540261302,35.9657556193729,104802.437348756,0.0,1.0
2022-11-11,42.1,42.215,41.8601,41.9296,150289,36.7960707551786,36.8965825874077,36.5863943329893,36.647138440293,171952.24300164,0.0,1.0
2022-11-14,42.05,42.27,41.8661,42.09,84366,36.7523699585572,36.9446534636912,36.5916384285839,36.7873305958543,96526.8445001055,0.0,1.0
2022-11-15,42.5335,42.89,42.33,42.84,52300,37.1749566618857,37.4865433417959,36.9970944196368,37.4428425451746,59838.7261142583,0.0,1.0
2022-11-16,41.87,42.1,41.7279,42.1,169896,36.5950470907203,36.7960707551786,36.4708494267225,36.7960707551786,194385.472503022,0.0,1.0
2022-11-17,41.85,41.85,41.09,41.09,78260,36.5775667720718,36.5775667720718,35.9133146634273,35.9133146634273,89540.7018298634,0.0,1.0
2022-11-18,41.47,41.5889,41.35,41.545,66404,36.2454407177495,36.3493612121151,36.1405588058583,36.3109919126816,75975.7317187612,0.0,1.0
2022-11-21,41.16,41.25,41.0151,41.08,119959,35.9744957786971,36.0531572126156,35.8478508700885,35.904574504103,137250.358430981,0.0,1.0
2022-11-22,41.4,41.47,41.26,41.26,56415,36.1842596024796,36.2454407177495,36.0618973719398,36.0618973719398,64546.8782741087,0.0,1.0
2022-11-23,41.78,41.8,41.42,41.42,89307,36.5163856568019,36.5338659754505,36.2017399211282,36.2017399211282,102180.059523634,0.0,1.0
2022-11-25,41.59,41.72,41.55,41.72,26323,36.3503226296408,36.4639447008563,36.3153619923437,36.4639447008563,30117.2999523063,0.0,1.0
2022-11-28,41.47,41.8,41.44,41.45,34632,36.2454407177495,36.5338659754505,36.2192202397767,36.227960399101,39623.991640325,0.0,1.0
2022-11-29,42.06,42.23,42.01,42.06,135501,36.7611101178815,36.9096928263941,36.7174093212601,36.7611101178815,155032.64296765,0.0,1.0
2022-11-30,43.31,43.31,42.68,42.98,201222,37.8536300334153,37.8536300334153,37.3029999959863,37.5652047757144,230226.924400828,0.0,1.0
2022-12-01,43.01,43.22,42.82,43.14,139955,37.5914252536872,37.7749685994969,37.425362226526,37.7050473249027,160128.659910536,0.0,1.0
2022-12-02,42.99,43.11,42.52,42.52,77728,37.5739449350386,37.6788268469299,37.1631574467979,37.1631574467979,88932.0172735961,0.0,1.0
2022-12-05,42.4,42.78,42.31,42.77,96602,37.0582755349067,37.390401589229,36.9796141009883,37.3816614299047,110526.589294256,0.0,1.0
2022-12-06,42.32,42.55,42.24,42.42,121268,36.9883542603125,37.1893779247707,36.9184329857184,37.0757558535552,138748.042799692,0.0,1.0
2022-12-07,42.04,42.2,41.9945,42.1,45864,36.7436297992329,36.8834723484213,36.7038620743075,36.7960707551786,52475.015956106,0.0,1.0
2022-12-08,42.285,42.4782,42.21,42.25,93285,36.9577637026776,37.1266235808225,36.8922125077455,36.9271731450426,106731.463968807,0.0,1.0
2022-12-09,42.08,42.3965,41.99,42.21,96925,36.77859043653,37.0552164791432,36.6999290026116,36.8922125077455,110896.147774847,0.0,1.0
2022-12-12,42.03,42.19,41.8,42.065,114855,36.7348896399087,36.874732189097,36.5338659754505,36.7654801975436,131410.647951303,0.0,1.0
2022-12-13,41.11,41.64,41.06,41.58,116032,36.9845479209268,37.4613616012501,36.9395654982548,37.4073826940437,128974.822950343,1.205645,1.0
2022-12-14,41.27,41.535,41.165,41.23,119334,37.1284916734772,37.3668985136389,37.034028585866,37.0925057353396,132645.145493969,0.0,1.0
2022-12-15,40.63,41.13,40.59,41.095,159953,36.5527166632755,37.0025408899956,36.5167307251379,36.9710531941252,177795.003579842,0.0,1.0
2022-12-16,40.68,40.9,40.68,40.82,96404,36.5976990859475,36.7956217457044,36.5976990859475,36.7236498694291,107157.412021725,0.0,1.0
2022-12-19,40.71,40.9,40.66,40.9,214821,36.6246885395507,36.7956217457044,36.5797061168787,36.7956217457044,238783.270485862,0.0,1.0
2022-12-20,40.76,40.92,40.59,40.59,137366,36.6696709622227,36.8136147147732,36.5167307251379,36.5167307251379,152688.530141657,0.0,1.0
2022-12-21,41.16,41.16,40.64,40.66,114867,37.0295303435988,37.0295303435988,36.5617131478099,36.5797061168787,127679.872688888,0.0,1.0
2022-12-22,40.76,40.96,40.49,40.86,114280,36.6696709622227,36.8496006529108,36.4267658797939,36.7596358075667,127027.395604361,0.0,1.0
2022-12-23,40.6429,40.75,40.5,40.67,85698,36.5643221283249,36.6606744776883,36.4357623643283,36.5887026014131,95257.2081598047,0.0,1.0
2022-12-27,41.52,41.58,41.16,41.18,70133,37.3534037868373,37.4073826940437,37.0295303435988,37.0475233126676,77956.0057395924,0.0,1.0
2022-12-28,41.09,41.48,41.01,41.35,130212,36.966554951858,37.3174178486997,36.8945830755828,37.2004635497524,144736.535145564,0.0,1.0
2022-12-29,41.51,41.6545,41.38,41.41,90819,37.3444073023029,37.474406503825,37.2274530033557,37.2544424569589,100949.431583763,0.0,1.0
2022-12-30,41.04,41.46,40.9601,41.31,125391,36.921572529186,37.2994248796309,36.8496906177561,37.1644776116148,139377.775308246,0.0,1.0
2023-01-03,41.46,41.76,41.37,41.58,102895,37.2994248796309,37.5693194156629,37.2184565188212,37.4073826940437,114372.452491343,0.0,1.0
2023-01-04,42.1,42.14,41.64,41.72,79847,37.8751998898326,37.9111858279702,37.4613616012501,37.5333334775253,88753.5566750208,0.0,1.0
2023-01-05,41.89,42.0499,41.8,41.8,45350,37.6862737146102,37.8301275023152,37.6053053538005,37.6053053538005,50408.5788471976,0.0,1.0
2023-01-06,42.78,42.84,42.21,42.22,77144,38.4869608381719,38.5409397453784,37.974161219711,37.9831577042454,85749.0497593875,0.0,1.0
2023-01-09,42.95,43.2699,42.95,43.16,64323,38.6399010752568,38.9276986155123,38.6399010752568,38.8288272504792,71497.9276116493,0.0,1.0
2023-01-10,43.2,43.2,42.8745,42.97,108978,38.8648131886168,38.8648131886168,38.571977617022,38.6578940443256,121133.982483129,0.0,1.0
2023-01-11,43.33,43.35,42.99,43.04,98818,38.981767487564,38.9997604566329,38.6758870133944,38.7208694360664,109840.682348895,0.0,1.0
2023-01-12,43.57,43.62,43.0951,43.44,1154618,39.1976831163897,39.2426655390617,38.7704400658509,39.0807288174425,1283410.19826667,0.0,1.0
2023-01-13,43.73,43.7988,43.5202,43.58,89577,39.3416268689401,39.4035226825368,39.1528806234084,39.2066796009241,99568.8923350702,0.0,1.0
2023-01-17,43.73,43.7717,43.55,43.71,253613,39.3416268689401,39.3791422094486,39.1796901473209,39.3236338998713,281902.335329093,0.0,1.0
2023-01-18,43.5,44.0,43.5,44.0,74336,39.1347077246489,39.584531951369,39.1347077246489,39.584531951369,82627.8305884297,0.0,1.0
2023-01-19,43.95,44.01,43.69,43.69,59424,39.539549528697,39.5935284359034,39.3056409308025,39.3056409308025,66052.4672418054,0.0,1.0
2023-01-20,44.4,44.409,44.01,44.03,127914,39.9443913327451,39.952488168826,39.5935284359034,39.6115214049722,142182.204071895,0.0,1.0
2023-01-23,44.72,44.8099,44.41,44.52,71653,40.2322788378459,40.3131572338102,39.9533878172795,40.0523491471579,79645.5545785724,0.0,1.0
2023-01-24,44.57,44.68,44.3545,44.46,85893,40.0973315698299,40.1962928997083,39.9034573281135,39.9983702399515,95473.9594911213,0.0,1.0
2023-01-25,44.58,44.63,44.14,44.34,75820,40.1063280543643,40.1513104770363,39.7104827348506,39.8904124255387,84277.3637970128,0.0,1.0
2023-01-26,44.88,44.98,44.6602,44.815,160002,40.3762225903964,40.4661874357404,40.1784798603302,40.3177454409228,177849.469298993,0.0,1.0
2023-01-27,44.34,44.52,44.2501,44.52,108871,39.8904124255387,40.0523491471579,39.8095340295744,40.0523491471579,121015.047137227,0.0,1.0
2023-01-30,43.58,43.86,43.58,43.7281,111702,39.2066796009241,39.4585811678874,39.2066796009241,39.3399175368786,124161.831849828,0.0,1.0
2023-01-31,43.45,43.495,43.18,43.24,126477,39.0897253019769,39.1302094823817,38.846820219548,38.9007991267544,140584.913491886,0.0,1.0
2023-02-01,43.65,43.65,43.05,43.48,152580,39.2696549926649,39.2696549926649,38.7298659206008,39.1167147555801,169599.5801655,0.0,1.0
2023-02-02,43.2379,43.54,43.04,43.54,61428,38.8989098650022,39.1706936627865,38.7208694360664,39.1706936627865,68280.0040005658,0.0,1.0
2023-02-03,42.45,42.9799,42.4401,42.94,331862,38.1900768485367,38.6668005640146,38.1811703288476,38.6309045907224,368879.642632607,0.0,1.0
2023-02-06,41.95,42.05,41.7503,41.83,170795,37.7402526218166,37.8302174671606,37.5605928256646,37.6322948074037,189846.377601039,0.0,1.0
2023-02-07,42.1,42.21,41.81,42.02,75100,37.8751998898326,37.974161219711,37.6143018383349,37.8032280135574,83477.0511890749,0.0,1.0
2023-02-08,42.23,42.31,41.963,42.22,80219,37.9921541887798,38.064126065055,37.7519480517113,37.9831577042454,89167.0515224554,0.0,1.0
2023-02-09,42.18,42.51,42.03,42.51,69865,37.9471717661078,38.2440557557431,37.8122244980918,38.2440557557431,77658.1116021933,0.0,1.0
2023-02-10,41.88,41.98,41.7601,41.98,69104,37.6772772300758,37.7672420754198,37.5694093805083,37.7672420754198,76812.2256374144,0.0,1.0
2023-02-13,42.25,42.39,41.97,42.06,589229,38.0101471578486,38.1360979413303,37.7582455908854,37.839213951695,654954.718975865,0.0,1.0
2023-02-14,42.29,42.4,42.04,42.06,296874,38.0461330959862,38.1450944258647,37.8212209826262,37.839213951695,329988.896067982,0.0,1.0
2023-02-15,42.01,42.08,41.79,41.85,103940,37.794231529023,37.8572069207638,37.5963088692661,37.6502877764726,115534.017318142,0.0,1.0
2023-02-16,42.091,42.33,41.87,41.9,86658,37.8671030537516,38.0821190341238,37.6682807455414,37.6952701991446,96324.2916370554,0.0,1.0
2023-02-17,41.96,41.98,41.6801,41.75,61987,37.749249106351,37.7672420754198,37.4974375042331,37.5603229311285,68901.3578170064,0.0,1.0
2023-02-21,41.5,41.93,41.5,41.73,135442,37.3354108177685,37.7222596527478,37.3354108177685,37.5423299620597,150549.917006001,0.0,1.0
2023-02-22,41.28,41.46,41.21,41.4,73840,37.1374881580116,37.2994248796309,37.0745127662708,37.2454459724245,82076.5041251837,0.0,1.0
2023-02-23,41.53,41.8,41.32,41.72,74560,37.3624002713717,37.6053053538005,37.1734740961492,37.5333334775253,82876.8167331215,0.0,1.0
2023-02-24,40.75,40.83,40.59,40.7732,52295,36.6606744776883,36.7326463539635,36.5167307251379,36.6815463218081,58128.2608779318,0.0,1.0
2023-02-27,40.84,40.9576,40.76,40.88,102507,36.7416428384979,36.8474414966225,36.6696709622227,36.7776287766356,113941.172919288,0.0,1.0
2023-02-28,40.41,40.65,40.37,40.58,256241,36.3547940035187,36.5707096323443,36.318808065381,36.5077342406035,284823.476348065,0.0,1.0
2023-03-01,41.16,41.3784,41.07,41.37,80689,37.0295303435988,37.2260135658302,36.9485619827892,37.2184565188212,89689.4778081926,0.0,1.0
2023-03-02,41.42,41.46,40.97,41.04,115393,37.2634389414933,37.2994248796309,36.8585971374452,36.921572529186,128264.545510798,0.0,1.0
2023-03-03,41.71,41.75,41.41,41.42,64718,37.5243369929909,37.5603229311285,37.2544424569589,37.2634389414933,71936.9880007264,0.0,1.0
2023-03-06,41.61,41.81,41.57,41.66,49975,37.4343721476469,37.6143018383349,37.3983862095093,37.4793545703189,55549.4758079097,0.0,1.0
2023-03-07,40.95,41.37,40.8981,41.37,139564,36.8406041683764,37.2184565188212,36.7939124136428,37.2184565188212,155131.706686445,0.0,1.0
2023-03-08,41.16,41.27,41.018,41.07,117078,37.0295303435988,37.1284916734772,36.9017802632103,36.9485619827892,130137.49932243,0.0,1.0
2023-03-09,40.42,40.95,40.311,40.88,64912,36.3637904880531,36.8406041683764,36.2657288066281,36.7776287766356,72152.627786754,0.0,1.0
2023-03-10,40.11,40.5273,40.0901,40.4,122675,36.0848994674866,36.4603227671072,36.0669964632631,36.3457975189843,136358.818303858,0.0,1.0
2023-03-13,40.23,40.44,39.99,40.07,116592,36.1928572818994,36.3817834571219,35.9769416530738,36.048913529349,129597.288312072,0.0,1.0
2023-03-14,40.21,40.26,40.01,40.18,69331,36.1748643128306,36.2198467355026,35.9949346221426,36.1478748592274,77064.5464179728,0.0,1.0
2023-03-15,39.52,39.5894,39.2292,39.43,145493,35.5541068799569,35.6165424826256,35.2924891096965,35.4731385191473,161722.058703756,0.0,1.0
2023-03-16,40.07,40.1099,39.35,39.35,112141,36.048913529349,36.0848095026413,35.401166642872,35.401166642872,124649.800231612,0.0,1.0
2023-03-17,39.85,40.1385,39.75,40.01,283559,35.8509908695921,36.1105394484096,35.7610260242481,35.9949346221426,315188.670547575,0.0,1.0
2023-03-20,39.87,39.98,39.7,39.75,652250,35.8689838386609,35.9679451685394,35.7160436015761,35.7610260242481,725005.414621494,0.0,1.0
2023-03-21,40.23,40.27,40.01,40.12,93226,36.1928572818994,36.228843220037,35.9949346221426,36.093895952021,103624.921093911,0.0,1.0
2023-03-22,40.38,40.91,40.29,40.44,115341,36.3278045499155,36.8046182302388,36.2468361891058,36.3817834571219,128206.74515578,0.0,1.0
2023-03-23,40.86,41.2899,40.6457,41.06,216497,36.7596358075667,37.1463946777007,36.5668411439945,36.9395654982548,240646.220389896,0.0,1.0
2023-03-24,40.73,40.73,40.4542,40.49,98587,36.6426815086195,36.6426815086195,36.3945584651607,36.4267658797939,109583.915387181,0.0,1.0
2023-03-27,40.55,40.55,40.32,40.35,104321,36.4807447870003,36.4807447870003,36.273825642709,36.3008150963122,115957.516073175,0.0,1.0
2023-03-28,41.01,41.02,40.73,40.73,85610,36.8945830755828,36.9035795601172,36.6426815086195,36.6426815086195,95159.3921743901,0.0,1.0
2023-03-29,41.13,41.2245,40.96,40.96,56831,37.0025408899956,37.0875576688457,36.8496006529108,36.8496006529108,63170.2303079403,0.0,1.0
2023-03-30,41.58,41.63,41.4311,41.49,39606,37.4073826940437,37.4523651167157,37.2734250393264,37.3264143332341,44023.8627083156,0.0,1.0
2023-03-31,41.52,41.7178,41.43,41.52,183453,37.3534037868373,37.5313542509278,37.2724354260277,37.3534037868373,203916.317866702,0.0,1.0
2023-04-03,41.6,41.65,41.42,41.42,68387,37.4253756631125,37.4703580857845,37.2634389414933,37.2634389414933,76015.2476653431,0.0,1.0
2023-04-04,41.67,41.67,41.4377,41.62,118114,37.4883510548533,37.4883510548533,37.2793627191192,37.4433686321813,131289.06024163,0.0,1.0
2023-04-05,41.34,41.5986,41.16,41.53,103955,37.191467065218,37.4241161552777,37.0295303435988,37.3624002713717,115550.690497474,0.0,1.0
2023-04-06,41.4517,41.5372,41.258,41.29,67928,37.2919577974673,37.3688777402365,37.117695892036,37.146484642546,75505.0483777827,0.0,1.0
2023-04-10,41.51,41.51,41.23,41.23,62657,37.3444073023029,37.3444073023029,37.0925057353396,37.0925057353396,69646.0931605042,0.0,1.0
2023-04-11,41.68,41.86,41.65,41.77,106633,37.4973475393877,37.659284261007,37.4703580857845,37.5783159001973,118527.408780887,0.0,1.0
2023-04-12,41.19,41.89,41.06,41.75,2703775,37.056519797202,37.6862737146102,36.9395654982548,37.5603229311285,3005368.36323224,0.0,1.0
2023-04-13,41.65,41.73,41.51,41.63,281214,37.4703580857845,37.5423299620597,37.3444073023029,37.4523651167157,312582.096845333,0.0,1.0
2023-04-14,41.47,41.565,41.27,41.43,62102,37.3084213641653,37.3938879672421,37.1284916734772,37.2724354260277,69029.1855252187,0.0,1.0
2023-04-17,41.6,41.63,41.39,41.63,131597,37.4253756631125,37.4523651167157,37.2364494878901,37.4523651167157,146276.025370555,0.0,1.0
2023-04-18,41.53,41.7289,41.43,41.6,183501,37.3624002713717,37.5413403487609,37.2724354260277,37.4253756631125,203969.672040565,0.0,1.0
2023-04-19,41.15,41.1799,41.02,41.03,110715,37.0205338590644,37.0474333478223,36.9035795601172,36.9125760446516,123064.736649779,0.0,1.0
2023-04-20,41.14,41.355,41.05,41.08,297670,37.01153737453,37.2049617920196,36.9305690137204,36.9575584673236,330873.686117869,0.0,1.0
2023-04-21,40.8,41.73,40.58,40.75,930188,36.7056569003603,37.5423299620597,36.5077342406035,36.6606744776883,1033946.08910071,0.0,1.0
2023-04-24,40.71,40.8,40.59,40.8,83459,36.6246885395507,36.7056569003603,36.5167307251379,36.7056569003603,92768.4582581758,0.0,1.0
2023-04-25,40.02,40.19,39.93,40.17,83968,36.003931106677,36.1568713437618,35.9229627458674,36.138878374693,93334.2348101763,0.0,1.0
2023-04-26,40.25,40.51,40.19,40.51,266205,36.2108502509682,36.4447588488627,36.1568713437618,36.4447588488627,295898.913605695,0.0,1.0
2023-04-27,40.77,40.83,40.4,40.53,128186,36.6786674467571,36.7326463539635,36.3457975189843,36.4627518179315,142484.54439045,0.0,1.0
2023-04-28,41.0,41.0603,40.78,40.78,66828,36.8855865910484,36.9398353927908,36.6876639312915,36.6876639312915,74282.3485600998,0.0,1.0
2023-05-01,40.91,41.13,40.83,40.83,78699,36.8046182302388,37.0025408899956,36.7326463539635,36.7326463539635,87477.5026834753,0.0,1.0
2023-05-02,40.53,40.73,40.38,40.73,70563,36.4627518179315,36.6426815086195,36.3278045499155,36.6426815086195,78433.9702137775,0.0,1.0
2023-05-03,40.525,40.7799,40.49,40.52,57035,36.4582535756643,36.6875739664462,36.4267658797939,36.4537553333971,63396.985546856,0.0,1.0
2023-05-04,40.9,40.97,40.78,40.84,59511,36.7956217457044,36.8585971374452,36.6876639312915,36.7416428384979,66149.1716819312,0.0,1.0
2023-05-05,41.39,41.39,40.96,40.96,39346,37.2364494878901,37.2364494878901,36.8496006529108,36.8496006529108,43734.8609332269,0.0,1.0
2023-05-08,41.34,41.42,41.28,41.41,42902,37.191467065218,37.2634389414933,37.1374881580116,37.2544424569589,47687.515980209,0.0,1.0
2023-05-09,41.09,41.1804,40.92,40.92,55630,36.966554951858,37.047883172049,36.8136147147732,36.8136147147732,61835.2644160884,0.0,1.0
2023-05-10,41.05,41.18,40.8401,41.03,68604,36.9305690137204,37.0475233126676,36.7417328033433,36.9125760446516,76256.4529930132,0.0,1.0
2023-05-11,40.88,40.93,40.655,40.7,70895,36.7776287766356,36.8226111993076,36.5752078746115,36.6156920550163,78803.0032496599,0.0,1.0
2023-05-12,40.46,40.69,40.4001,40.64,52224,36.3997764261907,36.6066955704819,36.3458874838296,36.5617131478099,58049.3411624267,0.0,1.0
2023-05-15,41.13,41.24,40.78,40.79,87795,37.0025408899956,37.101502219874,36.6876639312915,36.6966604158259,97588.1186304239,0.0,1.0
2023-05-16,40.85,41.05,40.85,40.96,45098,36.7506393230323,36.9305690137204,36.7506393230323,36.8496006529108,50128.4694344195,0.0,1.0
2023-05-17,41.0,41.13,40.805,40.82,306905,36.8855865910484,37.0025408899956,36.7101551426275,36.7236498694291,341138.80685996,0.0,1.0
2023-05-18,40.86,40.93,40.7,40.93,218495,36.7596358075667,36.8226111993076,36.6156920550163,36.8226111993076,242867.087876923,0.0,1.0
2023-05-19,40.9,40.99,40.84,40.93,139996,36.7956217457044,36.876590106514,36.7416428384979,36.8226111993076,155611.894251208,0.0,1.0
2023-05-22,41.15,41.3642,41.15,41.15,357822,37.0205338590644,37.2132385577913,37.0205338590644,37.0205338590644,397735.358329922,0.0,1.0
2023-05-23,40.61,40.99,40.6,40.81,63910,36.5347236942067,36.876590106514,36.5257272096723,36.7146533848947,71038.8594073739,0.0,1.0
2023-05-24,40.31,40.59,40.29,40.59,101565,36.2648291581746,36.5167307251379,36.2468361891058,36.5167307251379,112894.097257236,0.0,1.0
2023-05-25,40.24,40.469,40.19,40.44,95284,36.2018537664338,36.4078732622716,36.1568713437618,36.3817834571219,105912.481298267,0.0,1.0
2023-05-26,40.98,41.06,40.66,40.73,96502,36.8675936219796,36.9395654982548,36.5797061168787,36.6426815086195,107266.343460028,0.0,1.0
2023-05-30,40.6,40.9995,40.51,40.92,214695,36.5257272096723,36.8851367668217,36.4447588488627,36.8136147147732,238643.215779473,0.0,1.0
2023-05-31,40.29,40.35,40.02,40.32,90107,36.2468361891058,36.3008150963122,36.003931106677,36.273825642709,100158.011338136,0.0,1.0
2023-06-01,40.89,40.9499,40.39,40.39,186585,36.78662526117,36.840514203531,36.3368010344499,36.3368010344499,207397.677711232,0.0,1.0
2023-06-02,41.5,41.68,41.47,41.47,449179,37.3354108177685,37.4973475393877,37.3084213641653,37.3084213641653,499282.801279061,0.0,1.0
2023-06-05,41.56,41.585,41.3601,41.37,91047,37.3893897249749,37.4118809363109,37.2095499991322,37.2184565188212,101202.86390961,0.0,1.0
2023-06-06,41.92,41.98,41.49,41.54,81185,37.7132631682134,37.7672420754198,37.3264143332341,37.3713967559061,90240.8042714386,0.0,1.0
2023-06-07,41.27,41.72,41.26,41.4,106508,37.5197694777928,37.9288776984133,37.5106781840012,37.6379562970832,117153.842392386,0.434923,1.0
2023-06-08,41.51,41.5974,41.346,41.346,61736,37.7379605287904,37.8174184365287,37.5888633106087,37.5888633106087,67906.7263861527,0.0,1.0
2023-06-09,41.74,41.94,41.66,41.66,323575,37.9470602859964,38.1288861618277,37.8743299356639,37.8743299356639,355917.438616032,0.0,1.0
2023-06-12,41.84,41.8918,41.72,41.72,73634,38.0379732239121,38.0850661257524,37.9288776984133,37.9288776984133,80993.9725722101,0.0,1.0
2023-06-13,42.21,42.3853,42.11,42.29,72943,38.3743510942,38.5337214743662,38.2834381562843,38.4470814445325,80233.9047360558,0.0,1.0
2023-06-14,42.55,42.6,42.22,42.25,72070,38.6834550831132,38.7289115520711,38.3834423879916,38.4107162693663,79273.6453714208,0.0,1.0
2023-06-15,42.82,42.88,42.63,42.68,52390,38.9289200154855,38.9834677782349,38.7561854334458,38.8016419024036,57626.5614126368,0.0,1.0
2023-06-16,42.61,42.92,42.54,42.92,155577,38.7380028458626,39.0198329534012,38.6743637893217,39.0198329534012,171127.458386978,0.0,1.0
2023-06-20,41.95,42.27,41.847,42.27,55995,38.1379774556193,38.4288988569494,38.0443371295662,38.4288988569494,61591.8936113875,0.0,1.0
2023-06-21,41.83,41.8663,41.65,41.82,77434,38.0288819301205,38.0618833265839,37.8652386418723,38.0197906363289,85173.7956943331,0.0,1.0
2023-06-22,41.66,41.7425,41.5276,41.65,101297,37.8743299356639,37.9493331094443,37.7539612058635,37.8652386418723,111421.984947812,0.0,1.0
2023-06-23,41.04,41.12,40.98,40.98,64241,37.3106697205868,37.3834000709193,37.2561219578374,37.2561219578374,70662.1097863942,0.0,1.0
2023-06-26,41.21,41.41,41.18,41.18,69273,37.4652217150434,37.6470475908747,37.4379478336687,37.4379478336687,76197.0755628476,0.0,1.0
2023-06-27,41.62,41.669,41.48,41.6038,55757,37.8379647604976,37.8825121000763,37.7106866474157,37.8232368645553,61330.1046895283,0.0,1.0
2023-06-28,41.38,41.43,41.25,41.27,91426,37.6197737095,37.6652301784579,37.5015868902097,37.5197694777928,100564.344411371,0.0,1.0
2023-06-29,41.19,41.23,41.13,41.13,79846,37.4470391274603,37.4834043026265,37.3924913647109,37.3924913647109,87826.8834234279,0.0,1.0
2023-06-30,41.5684,41.645,41.39,41.39,46932,37.7910536845331,37.8606929949765,37.6288650032916,37.6288650032916,51623.0154651244,0.0,1.0
2023-07-03,41.98,42.24,41.95,42.085,41748,38.165251336994,38.4016249755747,38.1379774556193,38.2607099218054,45920.8567637862,0.0,1.0
2023-07-05,41.71,41.84,41.64,41.84,1715029,37.9197864046217,38.0379732239121,37.8561473480807,38.0379732239121,1886452.07087141,0.0,1.0
2023-07-06,40.95,41.2219,40.7964,41.2219,57177,37.2288480764627,37.4760403546554,37.0892058038242,37.4760403546554,62892.0385930584,0.0,1.0
2023-07-07,41.4,41.6,41.15,41.15,92070,37.6379562970832,37.8197821729145,37.410673952294,37.410673952294,101272.714435225,0.0,1.0
2023-07-10,41.39,41.42,41.11,41.11,2036355,37.6288650032916,37.6561388846663,37.3743087771277,37.3743087771277,2239895.71417121,0.0,1.0
2023-07-11,41.82,41.87,41.59,41.62,58248,38.0197906363289,38.0652471052868,37.8106908791229,37.8379647604976,64070.0887414252,0.0,1.0
2023-07-12,42.65,42.7499,42.38,42.38,79153,38.7743680210289,38.8651900460066,38.5289030886566,38.5289030886566,87064.6156803672,0.0,1.0
2023-07-13,43.23,43.27,42.88,42.88,104642,39.3016630609397,39.338028236106,38.9834677782349,38.9834677782349,115101.329248733,0.0,1.0
2023-07-14,43.1,43.2,43.03,43.1999,58878,39.1834762416494,39.274389179565,39.1198371851084,39.2742982666271,64763.059416935,0.0,1.0
2023-07-17,43.07,43.1362,42.8,42.94,48306,39.1562023602747,39.2163867251748,38.9107374279024,39.0380155409843,53134.3515098078,0.0,1.0
2023-07-18,42.8,42.9642,42.74,42.88,53154,38.9107374279024,39.0600164719599,38.856189665153,38.9834677782349,58466.9258508741,0.0,1.0
2023-07-19,42.71,43.02,42.6901,42.92,36716,38.8289157837783,39.1107458913169,38.8108241091331,39.0198329534012,40385.8909873329,0.0,1.0
2023-07-20,42.45,42.6905,42.38,42.6,269719,38.5925421451976,38.8111877608847,38.5289030886566,38.7289115520711,296678.345441019,0.0,1.0
2023-07-21,42.4,42.65,42.4,42.65,42145,38.5470856762398,38.7743680210289,38.5470856762398,38.7743680210289,46357.5382847027,0.0,1.0
2023-07-24,43.01,43.1199,42.53,42.53,123315,39.1016545975253,39.2015679162946,38.6652724955301,38.6652724955301,135640.760080155,0.0,1.0
2023-07-25,43.31,43.4899,43.31,43.43,81672,39.3743934112723,39.5379457865825,39.3743934112723,39.4834889367711,89835.3984289533,0.0,1.0
2023-07-26,43.51,43.61,43.15,43.15,70591,39.5562192871036,39.6471322250192,39.2289327106072,39.2289327106072,77646.8142141523,0.0,1.0
2023-07-27,43.0797,43.56,43.0474,43.56,39730,39.1650209152525,39.6016757560614,39.1356560363057,39.6016757560614,43701.1506952483,0.0,1.0
2023-07-28,43.96,44.042,43.76,43.76,23870,39.965327507724,40.0398761168149,39.7835016318927,39.7835016318927,26255.8889276511,0.0,1.0
2023-07-31,44.04,44.11,43.77,43.83,45564,40.0380578580566,40.1016969145975,39.7925929256843,39.8471406884337,50118.2791411601,0.0,1.0
2023-08-01,43.52,43.77,43.51,43.63,17041,39.5653105808952,39.7925929256843,39.5562192871036,39.6653148126024,18744.3067958149,0.0,1.0
2023-08-02,42.54,42.81,42.48,42.79,64884,38.6743637893217,38.919828721694,38.6198160265723,38.9016461341108,71369.3798567956,0.0,1.0
2023-08-03,42.68,42.8343,42.6072,42.6559,38990,38.8016419024036,38.9419205656075,38.735457283601,38.7797318843659,42887.1851398875,0.0,1.0
2023-08-04,42.71,43.1117,42.7,42.76,30932,38.8289157837783,39.1941130553855,38.8198244899867,38.8743722527361,34023.7602140805,0.0,1.0
2023-08-07,42.74,42.89,42.6338,42.89,130538,38.856189665153,38.9925590720265,38.7596401250866,38.9925590720265,143585.723872548,0.0,1.0
2023-08-08,42.24,42.31,41.98,42.15,35380,38.4016249755747,38.4652640321157,38.165251336994,38.3198033314506,38916.3531738707,0.0,1.0
2023-08-09,42.31,42.51,42.195,42.44,47366,38.4652640321157,38.647089907947,38.3607141535127,38.583450851406,52100.3952638089,0.0,1.0
2023-08-10,42.38,42.96,42.3446,42.68,34627,38.5289030886566,39.0561981285675,38.4967199086345,38.8016419024036,38088.0882236185,0.0,1.0
2023-08-11,41.82,42.0399,41.77,41.99,66825,38.0197906363289,38.2197081868055,37.9743341673711,38.1743426307856,73504.3895094379,0.0,1.0
2023-08-14,41.73,41.76,41.44,41.49,46184,37.9379689922048,37.9652428735795,37.6743214722494,37.7197779412073,50800.2502821381,0.0,1.0
2023-08-15,41.3,41.4499,41.21,41.4,35589,37.5470433591675,37.6833218531031,37.4652217150434,37.6379562970832,39146.2434455875,0.0,1.0
2023-08-16,40.96,41.24,40.91,41.11,38255,37.2379393702543,37.4924955964181,37.1924829012964,37.3743087771277,42078.7193517926,0.0,1.0
2023-08-17,41.07,41.53,41.0211,41.53,61629,37.3379436019615,37.7561431163735,37.2934871753207,37.7561431163735,67789.0313666613,0.0,1.0
2023-08-18,40.78,40.8913,40.59,40.62,25644,37.0742960820061,37.1754821819062,36.9015614999663,36.928835381341,28207.2063536105,0.0,1.0
2023-08-21,40.92,41.01,40.7,40.72,110527,37.201574195088,37.2833958392121,37.0015657316735,37.0197483192567,121574.555320758,0.0,1.0
2023-08-22,40.89,41.19,40.8473,41.19,34667,37.1743003137133,37.4470391274603,37.1354804892233,37.4470391274603,38132.0863617461,0.0,1.0
2023-08-23,41.56,41.58,41.09,41.18,151596,37.7834169977482,37.8015995853313,37.3561261895446,37.4379478336687,166748.543689828,0.0,1.0
2023-08-24,41.36,41.66,41.3401,41.63,34223,37.6015911219169,37.8743299356639,37.5834994472717,37.8470560542892,37643.7070285296,0.0,1.0
2023-08-25,41.3799,41.44,41.08,41.2016,22232,37.6196827965621,37.6743214722494,37.347034895753,37.4575850282585,24454.1651713254,0.0,1.0
2023-08-28,41.84,41.8456,41.63,41.63,37177,38.0379732239121,38.0430643484353,37.8470560542892,37.8470560542892,40892.9695292536,0.0,1.0
2023-08-29,42.349,42.365,41.87,41.87,97942,38.5007200779028,38.5152661479693,38.0652471052868,38.0652471052868,107731.641112358,0.0,1.0
2023-08-30,42.23,42.28,42.11,42.17,18988,38.3925336817831,38.437990150741,38.2834381562843,38.3379859190337,20885.9161691763,0.0,1.0
2023-08-31,41.64,41.88,41.64,41.88,29825,37.8561473480807,38.0743383990783,37.8561473480807,38.0743383990783,32806.111741399,0.0,1.0
2023-09-01,42.17,42.3599,42.11,42.31,32542,38.3379859190337,38.5106295881356,38.2834381562843,38.4652640321157,35794.6852737169,0.0,1.0
2023-09-05,41.97,42.1299,41.94,41.99,27775,38.1561600432024,38.3015298309296,38.1288861618277,38.1743426307856,30551.207162359,0.0,1.0
2023-09-06,41.8,41.93,41.7101,41.89,25492,38.0016080487458,38.1197948680362,37.9198773175596,38.0834296928699,28040.0134287256,0.0,1.0
2023-09-07,41.4108,41.49,41.3019,41.36,38034,37.6477748943781,37.7197779412073,37.5487707049879,37.6015911219169,41835.6296386376,0.0,1.0
2023-09-08,41.55,41.675,41.54,41.5846,45831,37.7743257039566,37.8879668763512,37.7652344101651,37.8057815804755,50411.966713162,0.0,1.0
2023-09-11,42.07,42.11,41.88,41.93,20362,38.2470729811181,38.2834381562843,38.0743383990783,38.1197948680362,22397.2522138597,0.0,1.0
2023-09-12,41.81,41.9596,41.6001,41.72,37825,38.0106993425374,38.1467050976592,37.8198730858524,37.9288776984133,41605.7393669208,0.0,1.0
2023-09-13,41.8,41.92,41.78,41.92,17634,38.0016080487458,38.1107035742446,37.9834254611627,38.1107035742446,19396.5791935567,0.0,1.0
2023-09-14,42.18,42.2399,42.04,42.16,19139,38.3470772128253,38.4015340626368,38.2197990997434,38.3288946252422,21052.009140608,0.0,1.0
2023-09-15,42.01,42.22,41.7934,42.18,44002,38.1925252183687,38.3834423879916,37.9956077948434,38.3470772128253,48400.151847277,0.0,1.0
2023-09-18,41.97,41.9806,41.73,41.82,62599,38.1561600432024,38.1657968146215,37.9379689922048,38.0197906363289,68855.9862162559,0.0,1.0
2023-09-19,41.75,41.9188,41.71,41.85,18238,37.956151579788,38.1096126189896,37.9197864046217,38.0470645177036,20060.9510792836,0.0,1.0
2023-09-20,41.62,42.07,41.62,41.985,19261,37.8379647604976,38.2470729811181,37.8379647604976,38.1697969838898,21186.2034618972,0.0,1.0
2023-09-21,40.99,41.14,40.95,40.95,27457,37.265213251629,37.4015826585024,37.2288480764627,37.2288480764627,30201.4219642444,0.0,1.0
2023-09-22,41.42,41.645,41.4,41.5,37205,37.6561388846663,37.8606929949765,37.6379562970832,37.7288692349988,40923.7682259429,0.0,1.0
2023-09-25,41.29,41.35,41.06,41.06,40311,37.5379520653759,37.5924998281253,37.3288523081699,37.3288523081699,44340.2236515519,0.0,1.0
2023-09-26,40.73,41.0099,40.66,41.0099,19427,37.0288396130482,37.2833049262742,36.9652005565073,37.2833049262742,21368.7957351268,0.0,1.0
2023-09-27,40.82,40.94,40.59,40.9239,41873,37.1106612571723,37.2197567826711,36.9015614999663,37.2051197996667,46058.350945435,0.0,1.0
2023-09-28,40.93,40.95,40.56,40.56,20665,37.2106654888796,37.2288480764627,36.8742876185916,36.8742876185916,22730.5381101763,0.0,1.0
2023-09-29,40.9,41.39,40.87,41.39,102889,37.1833916075049,37.6288650032916,37.1561177261302,37.6288650032916,113173.110845291,0.0,1.0
2023-10-02,40.75,40.96,40.67,40.95,60845,37.0470222006314,37.2379393702543,36.9742918502988,37.2288480764627,66926.6678593602,0.0,1.0
2023-10-03,40.29,40.52,40.181,40.48,44541,36.6288226862193,36.8379224434254,36.5297275838913,36.8015572682591,48993.0267585466,0.0,1.0
2023-10-04,40.17,40.31,40.0301,40.26,46734,36.5197271607205,36.6470052738025,36.3925399605765,36.6015488048446,51405.2246813928,0.0,1.0
2023-10-05,40.27,40.3498,40.06,40.29,53964,36.6106400986362,36.6831886230929,36.4197229290133,36.6288226862193,59357.8881479582,0.0,1.0
2023-10-06,40.865,40.9662,40.26,40.34,76167,37.1515720792344,37.243575972405,36.6015488048446,36.6742791551772,83780.1546691411,0.0,1.0
2023-10-09,40.67,40.75,40.3195,40.48,54051,36.9742918502988,37.0470222006314,36.6556420029045,36.8015572682591,59453.5840983858,0.0,1.0
2023-10-10,41.24,41.3299,40.91,40.91,31944,37.4924955964181,37.5742263276043,37.1924829012964,37.1924829012964,35136.9131087091,0.0,1.0
2023-10-11,41.4,41.54,41.3,41.5309,46955,37.6379562970832,37.7652344101651,37.5470433591675,37.7569613328148,51648.3143945477,0.0,1.0
2023-10-12,40.99,41.425,40.89,41.425,27469,37.265213251629,37.6606845315621,37.1743003137133,37.6606845315621,30214.6214056827,0.0,1.0
2023-10-13,40.82,41.0747,40.73,41.0747,34434,37.1106612571723,37.3422165100435,37.0288396130482,37.3422165100435,37875.7972071528,0.0,1.0
2023-10-16,41.16,41.26,40.86,40.86,33546,37.4197652460856,37.5106781840012,37.1470264323386,37.1470264323386,36899.0385407198,0.0,1.0
2023-10-17,41.03,41.265,40.89,40.89,317451,37.3015784267952,37.515223830897,37.1743003137133,37.1743003137133,349181.323668695,0.0,1.0
2023-10-18,40.42,40.74,40.38,40.74,284660,36.7470095055097,37.0379309068398,36.7106443303434,37.0379309068398,313112.749985134,0.0,1.0
2023-10-19,40.25,40.52,40.16,40.32,486249,36.5924575110531,36.8379224434254,36.510635866929,36.656096567594,534851.266660301,0.0,1.0
2023-10-20,39.74,40.03,39.74,39.87,154085,36.1288015276832,36.3924490476386,36.1288015276832,36.2469883469736,169486.327834818,0.0,1.0
2023-10-23,39.7,39.87,39.3675,39.41,112719,36.0924363525169,36.2469883469736,35.7901508339474,35.8287888325615,123985.653290151,0.0,1.0
2023-10-24,40.18,40.3,39.81,39.81,32231,36.5288184545121,36.6379139800109,36.1924405842242,36.1924405842242,35452.5997497747,0.0,1.0
2023-10-25,39.67,39.97,39.65,39.89,129492,36.0651624711422,36.3379012848892,36.0469798835591,36.2651709345567,142435.172560511,0.0,1.0
2023-10-26,39.49,39.59,39.345,39.38,78129,35.9015191828941,35.9924321208097,35.7696954229163,35.8015149511868,85938.2633443003,0.0,1.0
2023-10-27,39.46,39.835,39.435,39.835,91258,35.8742453015194,36.2151688187031,35.8515170670404,36.2151688187031,100379.552231235,0.0,1.0
2023-10-30,39.83,40.06,39.75,40.06,48431,36.2106231718073,36.4197229290133,36.1378928214748,36.4197229290133,53271.8456914566,0.0,1.0
2023-10-31,39.66,39.67,39.3889,39.59,72819,36.0560711773507,36.0651624711422,35.8096062026613,35.9924321208097,80097.5105078601,0.0,1.0
2023-11-01,40.025,40.07,39.63,39.63,35659,36.3879034007428,36.4288142228049,36.028797295976,36.028797295976,39223.2401873108,0.0,1.0
2023-11-02,40.69,40.7462,40.55,40.55,46818,36.992474437882,37.0435675089906,36.8651963248,36.8651963248,51497.6207714607,0.0,1.0
2023-11-03,41.39,41.5,41.1635,41.19,35950,37.6288650032916,37.7288692349988,37.4229471989126,37.4470391274603,39543.3266421892,0.0,1.0
2023-11-06,41.67,41.8484,41.6001,41.83,38739,37.8834212294554,38.045609910697,37.8198730858524,38.0288819301205,42611.0968231368,0.0,1.0
2023-11-07,41.62,41.68,41.29,41.47,75591,37.8379647604976,37.892512523247,37.5379520653759,37.7015953536241,83146.5814801035,0.0,1.0
2023-11-08,41.36,41.54,41.33,41.3702,115352,37.6015911219169,37.7652344101651,37.5743172405422,37.6108642415843,126881.830732401,0.0,1.0
2023-11-09,41.09,41.52,41.0419,41.38,57264,37.3561261895446,37.747051822582,37.3123970664072,37.6197737095,62987.734543486,0.0,1.0
2023-11-10,41.41,41.4721,41.1,41.2196,33348,37.6470475908747,37.7035045253203,37.3652174833362,37.4739493570833,36681.2477569882,0.0,1.0
2023-11-13,41.42,41.56,41.2903,41.325,24177,37.6561388846663,37.7834169977482,37.5382248041897,37.5697715936464,26593.5746377805,0.0,1.0
2023-11-14,42.47,42.5216,41.9601,41.99,37799,38.6107247327807,38.6576358087452,38.1471596623488,38.1743426307856,41577.1405771379,0.0,1.0
2023-11-15,42.66,42.94,42.4888,42.72,46569,38.7834593148205,39.0380155409843,38.6278163651089,38.8380070775699,51223.7323616163,0.0,1.0
2023-11-16,42.35,42.5015,42.1925,42.22,51490,38.5016292072819,38.6393623082242,38.3584413300648,38.3834423879916,56636.6033047656,0.0,1.0
2023-11-17,42.41,42.5699,42.36,42.36,48154,38.5561769700313,38.7015467577585,38.5107205010735,38.5107205010735,52967.1585849229,0.0,1.0
2023-11-20,43.02,43.0399,42.65,42.7325,44258,39.1107458913169,39.1288375659621,38.7743680210289,38.8493711948093,48681.7399312936,0.0,1.0
2023-11-21,42.73,42.87,42.63,42.87,29811,38.8470983713614,38.9743764844434,38.7561854334458,38.9743764844434,32790.7123930543,0.0,1.0
2023-11-22,42.655,42.8,42.55,42.72,58163,38.7789136679247,38.9107374279024,38.6834550831132,38.8380070775699,63976.592697904,0.0,1.0
2023-11-24,42.66,42.74,42.58,42.58,13856,38.7834593148205,38.856189665153,38.7107289644879,38.7107289644879,15240.955047404,0.0,1.0
2023-11-27,42.57,42.66,42.48,42.48,53769,38.7016376706964,38.7834593148205,38.6198160265723,38.6198160265723,59143.397224586,0.0,1.0
2023-11-28,42.98,43.04,42.79,42.84,303131,39.0743807161506,39.1289284789,38.9016461341108,38.9471026030687,333429.990219011,0.0,1.0
2023-11-29,42.69,42.877,42.69,42.85,20502,38.8107331961952,38.9807403900975,38.8107331961952,38.9561938968602,22551.2456973063,0.0,1.0
2023-11-30,42.78,42.84,42.6,42.64,23125,38.8925548403193,38.9471026030687,38.7289115520711,38.7652767272373,25436.4236050243,0.0,1.0
2023-12-01,43.07,43.09,42.55,42.61,23603,39.1562023602747,39.1743849478578,38.6834550831132,38.7380028458626,25962.2013556492,0.0,1.0
2023-12-04,42.6389,42.84,42.5501,42.73,40167,38.7642766849203,38.9471026030687,38.6835459960512,38.8470983713614,44181.8303542924,0.0,1.0
2023-12-05,42.5,42.5343,42.3005,42.38,23586,38.6379986141554,38.6691817518605,38.4566273030137,38.5289030886566,25943.502146945,0.0,1.0
2023-12-06,42.45,42.79,42.441,42.79,33136,38.5925421451976,38.9016461341108,38.5843599807852,38.9016461341108,36448.0576249118,0.0,1.0
2023-12-07,42.65,42.7099,42.54,42.61,46866,38.7743680210289,38.8288248708404,38.6743637893217,38.7380028458626,51550.4185372138,0.0,1.0
2023-12-08,42.55,42.68,42.38,42.38,40779,38.6834550831132,38.8016419024036,38.5289030886566,38.5289030886566,44855.0018676449,0.0,1.0
2023-12-11,42.85,42.85,42.53,42.62,21790,38.9561938968602,38.9561938968602,38.6652724955301,38.7470941396542,23967.9857450154,0.0,1.0
2023-12-12,42.8135,42.85,42.52,42.65,35250,38.923010674521,38.9561938968602,38.6561812017386,38.7743680210289,38773.359224956,0.0,1.0
2023-12-13,43.26,43.285,42.45,42.58,73302,39.3289369423144,39.3516651767933,38.5925421451976,38.7107289644879,80628.7880257511,0.0,1.0
2023-12-14,43.83,43.9179,43.48,43.48,71795,39.8471406884337,39.9270531608616,39.5289454057289,39.5289454057289,78971.1581717933,0.0,1.0
2023-12-15,43.6005,43.86,43.6005,43.71,29101,39.6384954959172,39.8744145698084,39.6384954959172,39.7380451629349,32009.7454412893,0.0,1.0
2023-12-18,43.56,43.6189,43.4,43.56,52399,39.6016757560614,39.6552234764937,39.4562150553964,39.6016757560614,57636.4609937155,0.0,1.0
2023-12-19,43.89,44.02,43.69,43.69,83938,39.9016884511831,40.0198752704734,39.7198625753518,39.7198625753518,92327.8929538824,0.0,1.0
2023-12-20,41.18,41.64,41.1,41.44,121107,39.3557580772583,39.7953804355764,39.2793020149421,39.6042402797859,126720.624977158,2.109502,1.0
2023-12-21,41.96,42.05,41.66,41.66,113755,40.1012046848412,40.1872177549469,39.8144944511554,39.8144944511554,119027.840622562,0.0,1.0
2023-12-22,41.87,41.93,41.71,41.71,104612,40.0151916147354,40.0725336614726,39.8622794901031,39.8622794901031,109461.038751769,0.0,1.0
2023-12-26,42.18,42.3509,42.01,42.01,151081,40.3114588562107,40.4747881193336,40.1489897237888,40.1489897237888,158083.997970175,0.0,1.0
2023-12-27,42.55,42.61,42.4,42.46,115560,40.665068144423,40.7224101911602,40.5217130275802,40.5790550743173,120916.507075234,0.0,1.0
2023-12-28,42.82,42.99,42.69,42.82,258322,40.9231073547402,41.0855764871621,40.7988662534764,40.9231073547402,270295.897721431,0.0,1.0
2023-12-29,42.86,42.94,42.63,42.63,30662,40.9613353858983,41.0377914482145,40.7415242067392,40.7415242067392,32083.2635855038,0.0,1.0
2024-01-02,42.27,42.5013,42.2,42.33,73288,40.3974719263164,40.6185255164881,40.3305728717897,40.4548139730535,76685.0897415173,0.0,1.0
2024-01-03,42.075,42.17,41.86,41.86,83132,40.2111102744207,40.3019018484212,40.0056346069459,40.0056346069459,86985.3847886669,0.0,1.0
2024-01-04,41.91,42.1499,41.91,41.98,82597,40.0534196458935,40.2826922627642,40.0534196458935,40.1203187004202,86425.5861448002,0.0,1.0
2024-01-05,42.01,42.28,41.97,42.07,80503,40.1489897237888,40.4070289341059,40.1107616926307,40.2063317705259,84234.5237891792,0.0,1.0
2024-01-08,42.12,42.15,41.72,41.82,74546,40.2541168094735,40.2827878328421,39.8718364978926,39.9674065757878,78001.4013190585,0.0,1.0
2024-01-09,41.57,41.7,41.56,41.7,79724,39.7284813810497,39.8527224823135,39.7189243732602,39.8527224823135,83419.415109605,0.0,1.0
2024-01-10,41.51,41.61,41.45,41.53,76904,39.6711393343126,39.7667094122078,39.6137972875755,39.6902533498916,80468.7007624939,0.0,1.0
2024-01-11,41.74,41.8,41.41,41.76,50733,39.8909505134716,39.9482925602088,39.5755692564173,39.9100645290507,53084.6067276553,0.0,1.0
2024-01-12,41.945,42.17,41.9,42.07,50780,40.0868691731569,40.3019018484212,40.043862638104,40.2063317705259,53133.7853001071,0.0,1.0
2024-01-16,41.11,41.3883,41.0775,41.35,82032,39.2888590227316,39.5548305495141,39.2577987474157,39.5182272096802,85834.3969227726,0.0,1.0
2024-01-17,40.57,40.6,40.31,40.31,64333,38.7727806020974,38.8014516254659,38.5242983995698,38.5242983995698,67315.0021605315,0.0,1.0
2024-01-18,40.96,40.975,40.73,40.84,150744,39.1455039058888,39.1598394175731,38.9256927267297,39.0308198124145,157731.377142169,0.0,1.0
2024-01-19,41.31,41.405,40.93,41.06,178220,39.4799991785221,39.5707907525226,39.1168328825202,39.241073983784,186480.961327001,0.0,1.0
2024-01-22,41.06,41.17,40.89,40.89,84951,39.241073983784,39.3462010694688,39.0786048513621,39.0786048513621,88888.7001778142,0.0,1.0
2024-01-23,41.35,41.395,41.16,41.21,101423,39.5182272096802,39.5612337447331,39.3366440616793,39.3844291006269,106124.22029328,0.0,1.0
2024-01-24,41.88,42.19,41.85,42.1,92207,40.024748622525,40.3210158640002,39.9960775991564,40.2350027938945,96481.0346822957,0.0,1.0
2024-01-25,41.99,42.17,41.8801,42.09,104829,40.1298757082097,40.3019018484212,40.0248441926029,40.225445786105,109688.097267131,0.0,1.0
2024-01-26,42.05,42.145,41.9,41.9,54318,40.1872177549469,40.2780093289473,40.043862638104,40.043862638104,56835.7808178656,0.0,1.0
2024-01-29,42.15,42.215,41.95,42.18,59052,40.2827878328421,40.344908383474,40.0916476770516,40.3114588562107,61789.214051633,0.0,1.0
2024-01-30,41.8773,41.905,41.69,41.69,175028,40.0221682304218,40.0486411419988,39.843165474524,39.843165474524,183141.003810696,0.0,1.0
2024-01-31,41.7,42.0699,41.611,41.78,100678,39.8527224823135,40.206236200448,39.7676651129868,39.9291785446297,105344.687602288,0.0,1.0
2024-02-01,42.15,42.17,41.88,42.01,51056,40.2827878328421,40.3019018484212,40.024748622525,40.1489897237888,53422.5786191861,0.0,1.0
2024-02-02,42.12,42.1603,41.946,42.08,63796,40.2541168094735,40.2926315508653,40.0878248739358,40.2158887783154,66753.1108114541,0.0,1.0
2024-02-05,42.13,42.28,41.94,41.95,122153,40.2636738172631,40.4070289341059,40.0820906692621,40.0916476770516,127815.109802363,0.0,1.0
2024-02-06,42.97,43.045,42.62,42.66,95706,41.066462471583,41.1381400300045,40.7319671989497,40.7701952301078,100142.222448445,0.0,1.0
2024-02-07,43.03,43.101,42.89,42.89,97393,41.1238045183202,41.1916592736258,40.9900064092668,40.9900064092668,101907.419293685,0.0,1.0
2024-02-08,42.81,42.99,42.7853,42.99,71819,40.9135503469507,41.0855764871621,40.8899445377105,41.0855764871621,75147.9977642456,0.0,1.0
2024-02-09,42.96,43.035,42.6651,42.85,68515,41.0569054637935,41.1285830222149,40.7750693040805,40.9517783781088,71690.848756141,0.0,1.0
2024-02-12,43.1632,43.38,42.96,42.96,83647,41.2511038620766,41.4582997909535,41.0569054637935,41.0569054637935,87524.2563804267,0.0,1.0
2024-02-13,42.35,42.76,42.197,42.69,67609,40.4739279886326,40.865765308003,40.3277057694529,40.7988662534764,70742.8532956861,0.0,1.0
2024-02-14,42.98,43.13,42.83,42.83,48482,41.0760194793726,41.2193745962154,40.9326643625297,40.9326643625297,50729.2670129931,0.0,1.0
2024-02-15,43.18,43.28,43.03,43.11,126837,41.267159635163,41.3627297130583,41.1238045183202,41.2002605806364,132716.225405862,0.0,1.0
2024-02-16,43.45,43.585,43.35,43.38,79610,41.5251988454802,41.6542184506387,41.4296287675849,41.4582997909535,83300.1309125941,0.0,1.0
2024-02-20,43.48,43.67,43.39,43.53,119209,41.5538698688487,41.7354530168497,41.467856798743,41.6016549077964,124734.647732187,0.0,1.0
2024-02-21,43.48,43.57,43.37,43.43,74572,41.5538698688487,41.6398829389545,41.448742783164,41.5060848299011,78028.6064867978,0.0,1.0
2024-02-22,43.94,43.995,43.82,43.97,67230,41.9934922271668,42.0460557700092,41.8788081336925,42.0221632505354,70346.2856582553,0.0,1.0
2024-02-23,43.95,44.062,43.8621,43.92,71420,42.0030492349564,42.110087722199,41.9190431364864,41.9743782115878,74730.5030747075,0.0,1.0
2024-02-26,43.72,43.81,43.7,43.7,79850,41.7832380557973,41.869251125903,41.7641240402183,41.7641240402183,83551.2555378802,0.0,1.0
2024-02-27,43.85,43.95,43.85,43.91,57210,41.9074791570611,42.0030492349564,41.9074791570611,41.9648212037983,59861.8325525626,0.0,1.0
2024-02-28,43.35,43.4799,43.3256,43.46,46062,41.4296287675849,41.5537742987708,41.4063096685785,41.5347558532697,48197.0937080255,0.0,1.0
2024-02-29,43.58,43.72,43.515,43.68,129598,41.649439946744,41.7832380557973,41.5873193961121,41.7450100246392,135605.204949257,0.0,1.0
2024-03-01,44.08,44.22,43.8172,43.9,40231,42.1272903362202,42.2610884452735,41.8761321715115,41.9552641960087,42095.8116661798,0.0,1.0
2024-03-04,44.13,44.2101,44.0501,44.19,53400,42.1750753751678,42.2516270075619,42.0987148829295,42.2324174219049,55875.2291261465,0.0,1.0
2024-03-05,43.78,44.0,43.66,43.98,48747,41.8405801025345,42.050834273904,41.7258960090602,42.0317202583249,51006.5504534131,0.0,1.0
2024-03-06,44.31,44.46,44.22,44.3176,86952,42.3471015153792,42.4904566322221,42.2610884452735,42.3543648412992,90982.4517411366,0.0,1.0
2024-03-07,44.605,44.61,44.33,44.33,45562,42.6290332451701,42.6338117490649,42.3662155309583,42.3662155309583,47673.9174053463,0.0,1.0
2024-03-08,44.46,44.8004,44.44,44.67,42447,42.4904566322221,42.8157771773774,42.471342616643,42.6911537958021,44414.5290396543,0.0,1.0
2024-03-11,44.46,44.63,44.44,44.52,63479,42.4904566322221,42.652925764644,42.471342616643,42.5477986789592,66421.4170355553,0.0,1.0
2024-03-12,44.82,44.861,44.57,44.81,49404,42.8345089126449,42.873692644582,42.5955837179068,42.8249519048554,51694.0041151338,0.0,1.0
2024-03-13,44.64,44.756,44.54,44.54,47072,42.6624827724335,42.773344062792,42.5669126945382,42.5669126945382,49253.9098394376,0.0,1.0
2024-03-14,44.58,44.7745,44.47,44.76,182619,42.6051407256963,42.7910245272026,42.5000136400116,42.7771668659078,191083.866437973,0.0,1.0
2024-03-15,44.18,44.3518,44.17,44.3336,37288,42.2228604141154,42.3870498079394,42.2133034063259,42.3696560537625,39016.3959486096,0.0,1.0
2024-03-18,44.31,44.44,44.25,44.42,38295,42.3471015153792,42.471342616643,42.2897594686421,42.452228601064,40070.0730222057,0.0,1.0
2024-03-19,44.02,44.14,43.83,43.88,43560,42.069948289483,42.1846323829573,41.8883651414821,41.9361501804297,45579.1194894184,0.0,1.0
2024-03-20,44.6,44.61,44.06,44.06,133512,42.6242547412754,42.6338117490649,42.1081763206411,42.1081763206411,139700.629046631,0.0,1.0
2024-03-21,44.65,44.8891,44.65,44.85,32225,42.672039780223,42.9005478364705,42.672039780223,42.8631799360135,33718.7127076793,0.0,1.0
2024-03-22,44.38,44.5199,44.3607,44.455,41876,42.4140005699059,42.5477031088813,42.3955555448721,42.4856781283273,43817.0617019946,0.0,1.0
2024-03-25,44.41,44.52,44.31,44.31,45705,42.4426715932744,42.5477986789592,42.3471015153792,42.3471015153792,47823.5458279125,0.0,1.0
2024-03-26,44.3501,44.5,44.3501,44.5,38630,42.3854251166152,42.5286846633802,42.3854251166152,42.5286846633802,40420.6011450007,0.0,1.0
2024-03-27,44.38,44.495,44.27,44.29,47497,42.4140005699059,42.5239061594854,42.3088734842211,42.3279874998002,49698.609696715,0.0,1.0
2024-03-28,44.54,44.6709,44.45,44.45,44547,42.5669126945382,42.6920139265031,42.4808996244325,42.4808996244325,46611.8695109073,0.0,1.0
2024-04-01,44.59,44.92,44.54,44.69,60372,42.6146977334859,42.9300789905401,42.5669126945382,42.7102678113811,63170.3994907063,0.0,1.0
2024-04-02,44.8,44.9385,44.77,44.79,202480,42.8153948970659,42.9477594549508,42.7867238736973,42.8058378892763,211865.475532999,0.0,1.0
2024-04-03,44.95,45.0289,44.67,44.67,416703,42.9587500139087,43.0341548053681,42.6911537958021,42.6911537958021,436018.269710724,0.0,1.0
2024-04-04,44.81,45.39,44.77,45.32,125382,42.8249519048554,43.3792583566478,42.7867238736973,43.3123593021211,131193.782365066,0.0,1.0
2024-04-05,44.82,44.99,44.72,44.82,177033,42.8345089126449,42.9969780450668,42.7389388347497,42.8345089126449,185238.94078444,0.0,1.0
2024-04-08,45.14,45.27,45.06,45.08,125969,43.1403331619097,43.2645742631735,43.0638770995935,43.0829911151725,131807.991344411,0.0,1.0
2024-04-09,45.31,45.4651,45.16,45.4001,72374,43.3028022943316,43.4510314851471,43.1594471774887,43.3889109345152,75728.7234602196,0.0,1.0
2024-04-10,44.77,44.9,44.62,44.8317,142166,42.7867238736973,42.9109649749611,42.6433687568544,42.8456906117586,148755.764493404,0.0,1.0
2024-04-11,45.04,45.14,44.81,45.14,97241,43.0447630840144,43.1403331619097,42.8249519048554,43.1403331619097,101748.373697671,0.0,1.0
2024-04-12,44.12,44.515,44.07,44.49,105744,42.1655183673783,42.5430201750644,42.1177333284306,42.5191276555906,110645.509901034,0.0,1.0
2024-04-15,43.96,44.47,43.82,44.47,49682,42.0126062427459,42.5000136400116,41.8788081336925,42.5000136400116,51984.8901394234,0.0,1.0
2024-04-16,43.45,43.585,43.26,43.45,116976,41.5251988454802,41.6542184506387,41.3436156974792,41.5251988454802,122398.142364422,0.0,1.0
2024-04-17,43.5,43.7,43.3479,43.69,108068,41.5729838844278,41.7641240402183,41.4276217959491,41.7545670324287,113077.233355888,0.0,1.0
2024-04-18,43.62,43.84,43.53,43.65,93376,41.6876679779021,41.8979221492716,41.6016549077964,41.7163390012706,97704.2208779598,0.0,1.0
2024-04-19,43.51,43.55,43.35,43.55,64269,41.5825408922173,41.6207689233754,41.4296287675849,41.6207689233754,67248.0355937886,0.0,1.0
2024-04-22,43.81,43.89,43.5,43.54,112843,41.869251125903,41.9457071882192,41.5729838844278,41.6112119155859,118073.567046475,0.0,1.0
2024-04-23,44.09,44.175,43.77,43.78,102898,42.1368473440097,42.2180819102206,41.8310230947449,41.8405801025345,107667.590386184,0.0,1.0
2024-04-24,44.22,44.34,44.1,44.31,49036,42.2610884452735,42.3757725387478,42.1464043517992,42.3471015153792,51308.9463563618,0.0,1.0
2024-04-25,44.35,44.4694,43.9213,44.0,58652,42.3853295465373,42.4994402195442,41.9756206226004,42.050834273904,61370.6730094896,0.0,1.0
2024-04-26,44.85,44.9399,44.7477,44.78,77022,42.8631799360135,42.9490974360413,42.7654117463267,42.7962808814868,80592.1703699261,0.0,1.0
2024-04-29,45.28,45.31,45.05,45.08,78852,43.274131270963,43.3028022943316,43.054320091804,43.0829911151725,82506.9956377323,0.0,1.0
2024-04-30,44.81,45.07,44.72,44.9,46912,42.8249519048554,43.073434107383,42.7389388347497,42.9109649749611,49086.4934225802,0.0,1.0
2024-05-01,44.805,45.25,44.74,44.89,72515,42.8201734009606,43.2454602475944,42.7580528503287,42.9014079671716,75876.2591775753,0.0,1.0
2024-05-02,45.8,45.965,45.23,45.3,77866,43.7710956760182,43.9287863045454,43.2263462320154,43.293245286542,81475.2919688488,0.0,1.0
2024-05-03,46.25,46.25,45.9281,46.14,50009,44.2011610265468,44.2011610265468,43.893520945802,44.096033940862,52327.0474413757,0.0,1.0
2024-05-06,46.3,46.3,46.15,46.25,154371,44.2489460654944,44.2489460654944,44.1055909486516,44.2011610265468,161526.498041805,0.0,1.0
2024-05-07,46.09,46.21,46.0009,46.16,40969,44.0482489019144,44.1629329953887,43.9630959625098,44.1151479564411,42868.0198889344,0.0,1.0
2024-05-08,46.08,46.16,45.88,45.96,38272,44.0386918941249,44.1151479564411,43.8475517383344,43.9240078006506,40046.0069122824,0.0,1.0
2024-05-09,46.27,46.27,45.99,46.06,27688,44.2202750421258,44.2202750421258,43.9526788240192,44.0195778785458,28971.4109371675,0.0,1.0
2024-05-10,46.33,46.56,46.26,46.56,30503,44.277617088863,44.497428268022,44.2107180343363,44.497428268022,31916.8935212518,0.0,1.0
2024-05-13,46.71,46.8,46.6,46.6,28633,44.6407833848649,44.7267964549706,44.5356562991801,44.5356562991801,29960.2141492313,0.0,1.0
2024-05-14,46.92,46.99,46.77,46.77,25059,44.8414805484449,44.9083796029715,44.698125431602,44.698125431602,26220.5499376799,0.0,1.0
2024-05-15,47.51,47.5328,47.2088,47.3,19502,45.4053440080268,45.4271339857869,45.1174869334063,45.2046468444468,20405.9685097024,0.0,1.0
2024-05-16,47.6,47.74,47.4801,47.58,111090,45.4913570781325,45.6251551871858,45.3767685547361,45.4722430625534,116239.310929281,0.0,1.0
2024-05-17,47.74,47.886,47.59,47.62,45036,45.6251551871858,45.7646875009129,45.481800070343,45.5104710937115,47123.5359349276,0.0,1.0
2024-05-20,47.71,47.745,47.59,47.59,23265,45.5964841638172,45.6299336910806,45.481800070343,45.481800070343,24343.3933636667,0.0,1.0
2024-05-21,47.43,47.585,47.33,47.54,25361,45.3288879457106,45.4770215664482,45.2333178678153,45.4340150313953,26536.5484244982,0.0,1.0
2024-05-22,47.27,47.54,47.21,47.54,26910,45.1759758210782,45.4340150313953,45.1186337743411,45.4340150313953,28157.3486101986,0.0,1.0
2024-05-23,46.98,47.55,46.915,47.54,49402,44.898822595182,45.4435720391849,44.8367020445501,45.4340150313953,51691.9114099231,0.0,1.0
2024-05-24,47.19,47.3099,47.03,47.03,39135,45.099519758762,45.2141082821584,44.9466076341296,44.9466076341296,40949.0092107068,0.0,1.0
2024-05-28,47.05,47.315,46.94,47.25,32728,44.9657216497087,45.2189823561311,44.8605945640239,45.1568618054992,34245.0280681746,0.0,1.0
2024-05-29,46.41,46.4964,46.37,46.37,60288,44.3540731511792,44.4366456984807,44.3158451200211,44.3158451200211,63082.5058718562,0.0,1.0
2024-05-30,46.39,46.48,46.1115,46.27,114670,44.3349591356001,44.4209722057058,44.0687964686619,44.2202750421258,119985.253256465,0.0,1.0
2024-05-31,46.01,46.01,45.5869,46.0,47212,43.9717928395982,43.9717928395982,43.5674358400235,43.9622358318087,49400.3992041878,0.0,1.0
2024-06-03,46.4938,46.68,46.2674,46.68,29620,44.4341608764554,44.6121123614963,44.2177902201006,44.6121123614963,30992.9641707202,0.0,1.0
2024-06-04,45.59,45.6948,45.3801,45.6,35088,43.5703985124382,43.6705559540724,43.3697969189361,43.5799555202278,36714.4202168208,0.0,1.0
2024-06-05,46.26,46.2899,46.055,46.055,33612,44.2107180343363,44.239293487627,44.0147993746511,44.0147993746511,35170.0037713116,0.0,1.0
2024-06-06,46.66,46.66,46.42,46.6,235605,44.5929983459173,44.5929983459173,44.3636301589687,44.5356562991801,246525.905585501,0.0,1.0
2024-06-07,46.09,46.48,46.09,46.48,40532,44.0482489019144,44.4209722057058,44.0482489019144,44.4209722057058,42410.7638003927,0.0,1.0
2024-06-10,46.28,46.3949,46.16,46.25,67923,44.2298320499154,44.339642069417,44.1151479564411,44.2011610265468,71071.4080137687,0.0,1.0
2024-06-11,45.78,45.8,45.54,45.73,167207,44.1208257747688,44.1401009280125,43.8895239358448,44.0726378916597,173494.859300151,0.385941,1.0
2024-06-12,46.18,46.5113,46.18,46.32,22198,44.5063288396423,44.8256217531238,44.5063288396423,44.641254912348,23032.7611089533,0.0,1.0
2024-06-13,46.06,46.3237,46.01,46.3237,17119,44.3906779201803,44.6448208156981,44.3424900370711,44.6448208156981,17762.7640969534,0.0,1.0
2024-06-14,46.21,46.23,46.0312,46.1,24138,44.5352415695078,44.5545167227515,44.3629216995094,44.4292282266676,25045.7152738046,0.0,1.0
2024-06-17,46.55,46.5799,46.21,46.37,36751,44.8629191746503,44.8917355287496,44.5352415695078,44.6894427954572,38133.030161057,0.0,1.0
2024-06-18,46.91,46.96,46.59,46.66,26770,45.2098719330364,45.2580598161456,44.9014694811376,44.9689325174905,27776.6922644689,0.0,1.0
2024-06-20,46.88,47.05,46.695,47.05,33563,45.1809592031709,45.3447980057421,45.0026640356669,45.3447980057421,34825.1446571673,0.0,1.0
2024-06-21,46.57,46.81,46.57,46.57,17157,44.8821943278939,45.113496166818,44.8821943278939,44.8821943278939,17802.1930960588,0.0,1.0
2024-06-24,46.59,46.93,46.59,46.7275,20959,44.9014694811376,45.2291470862801,44.9014694811376,45.0339861596879,21747.1682170715,0.0,1.0
2024-06-25,46.49,46.6089,46.3701,46.6089,29712,44.8050937149193,44.9196845009529,44.6895391712234,44.9196845009529,30829.3268794134,0.0,1.0
2024-06-26,46.39,46.5052,46.33,46.34,25313,44.7087179487009,44.8197428313844,44.6508924889699,44.6605300655917,26264.9014303511,0.0,1.0
2024-06-27,46.52,46.69,46.48,46.69,17909,44.8340064447848,44.997845247356,44.7954561382974,44.997845247356,18582.4722362485,0.0,1.0
2024-06-28,46.67,46.9435,46.67,46.89,24287,44.9785700941123,45.2421578147195,44.9785700941123,45.1905967797927,25200.3184545071,0.0,1.0
2024-07-01,46.8,47.0796,46.7719,47.0,15718,45.1038585901962,45.3733252325427,45.0767769998888,45.2966101226329,16309.0791562541,0.0,1.0
2024-07-02,46.97,46.9824,46.73,46.73,52107,45.2676973927674,45.2796479877785,45.0363955538433,45.0363955538433,54066.4962205708,0.0,1.0
2024-07-03,47.5303,47.602,47.22,47.22,13573,45.8076908108889,45.8767922352675,45.5086368083133,45.5086368083133,14083.4159172819,0.0,1.0
2024-07-05,47.74,47.8,47.54,47.7,15333,46.0097907926489,46.0676162523799,45.8170392602121,45.9712404861615,15909.6011390026,0.0,1.0
2024-07-08,47.7,47.8983,47.7,47.87,89325,45.9712404861615,46.1623536305725,45.9712404861615,46.1350792887327,92684.0880285275,0.0,1.0
2024-07-09,47.83,47.9299,47.74,47.74,21367,46.0965289822454,46.1928083726975,46.0097907926489,46.0097907926489,22170.511154834,0.0,1.0
2024-07-10,48.07,48.13,47.93,47.93,13747,46.3278308211695,46.3856562809005,46.1929047484637,46.1929047484637,14263.9592289747,0.0,1.0
2024-07-11,48.35,48.61,48.3001,48.54,15355,46.5976829665809,46.8482599587486,46.5495914592379,46.7807969223958,15932.4284542742,0.0,1.0
2024-07-12,48.58,48.7271,48.44,48.44,16557,46.8193472288831,46.9611159809904,46.6844211561774,46.6844211561774,17179.6299522903,0.0,1.0
2024-07-15,48.07,48.36,48.02,48.25,40484,46.3278308211695,46.6073205432027,46.2796429380603,46.5013072003625,42006.4105205363,0.0,1.0
2024-07-16,48.31,48.38,48.05,48.05,27922,46.5591326600935,46.6265956964464,46.3085556679258,46.3085556679258,28972.0135005043,0.0,1.0
2024-07-17,47.57,47.8708,47.57,47.7827,30581,45.8459519900776,46.1358502948625,45.8459519900776,46.0509432448241,31731.0058326381,0.0,1.0
2024-07-18,47.17,47.65,47.042,47.65,31175,45.4604489252042,45.9230526030523,45.3370879444446,45.9230526030523,32347.3433449688,0.0,1.0
2024-07-19,46.6702,46.8699,46.6449,46.8297,9162,44.9787628456448,45.1712252507828,44.9543797767915,45.132482192763,9506.53920534417,0.0,1.0
2024-07-22,47.0,47.09,46.88,46.93,42338,45.2966101226329,45.3833483122295,45.1809592031709,45.2291470862801,43930.1306347809,0.0,1.0
2024-07-23,46.5689,46.76,46.5689,46.68,35651,44.8811341944655,45.0653082837088,44.8811341944655,44.9882076707341,36991.6643974815,0.0,1.0
2024-07-24,45.92,46.4251,45.92,46.35,28840,44.2557518474746,44.7425458426435,44.2557518474746,44.6701676422135,29924.53511047,0.0,1.0
2024-07-25,45.84,46.1079,45.49,45.92,37664,44.1786512344999,44.4368419121989,43.8413360527356,44.2557518474746,39080.3637448246,0.0,1.0
2024-07-26,46.35,46.375,46.1401,46.2,31807,44.6701676422135,44.6942615837681,44.4678749089212,44.525603992886,33003.109856405,0.0,1.0
2024-07-29,46.1,46.25,45.99,46.19,30639,44.4292282266676,44.5737918759952,44.3232148838274,44.5159664162641,31791.1869365357,0.0,1.0
2024-07-30,45.91,46.12,45.845,46.11,29998,44.2461142708527,44.4485033799113,44.1834700228108,44.4388658032895,31126.0819779431,0.0,1.0
2024-07-31,46.91,47.0599,46.84,46.91,15444,45.2098719330364,45.3543392065977,45.1424088966835,45.2098719330364,16024.7753205998,0.0,1.0
2024-08-01,46.1,46.78,45.9607,46.71,14269,44.4292282266676,45.0845834369525,44.2949767843254,45.0171204005997,14805.5891640533,0.0,1.0
2024-08-02,45.4,45.43,45.25,45.395,32061,43.754597863139,43.7835105930046,43.6100342138115,43.7497790748281,33266.661587267,0.0,1.0
2024-08-05,44.02,44.2,42.89,42.89,33425,42.4246122893256,42.5980886685186,41.335566131058,41.335566131058,34681.9551341005,0.0,1.0
2024-08-06,44.13,44.36,43.82,43.9,268492,42.5306256321658,42.752289894468,42.2318607568888,42.3089613698635,278588.705994463,0.0,1.0
2024-08-07,44.47,45.21,44.47,45.19,85923,42.8583032373082,43.5714839073241,42.8583032373082,43.5522087540805,89154.1550033604,0.0,1.0
2024-08-08,45.45,45.5,45.01,45.01,48219,43.8027857462482,43.8509736293574,43.3787323748874,43.3787323748874,50032.2870489512,0.0,1.0
2024-08-09,45.6764,45.725,45.4173,45.51,75585,44.0209804809666,44.0678191033487,43.7712708706948,43.8606112059792,78427.3920362301,0.0,1.0
2024-08-12,45.82,46.0109,45.77,45.77,33856,44.1593760812562,44.3433574189671,44.111188198147,44.111188198147,35129.1629923742,0.0,1.0
2024-08-13,46.3285,46.355,45.89,45.89,34006,44.6494468524766,44.6749864305244,44.226839117609,44.226839117609,35284.8037783163,0.0,1.0
2024-08-14,46.1,46.32,45.98,46.31,27624,44.4292282266676,44.641254912348,44.3135773072056,44.6316173357262,28662.8071390993,0.0,1.0
2024-08-15,46.57,46.69,46.3369,46.3369,64434,44.8821943278939,44.997845247356,44.6575424168389,44.6575424168389,66857.0560092936,0.0,1.0
2024-08-16,47.06,47.1513,46.81,46.81,26085,45.3544355823639,45.4424266569213,45.113496166818,45.113496166818,27065.9326753332,0.0,1.0
2024-08-19,47.59,47.7144,47.36,47.39,26821,45.8652271433213,45.9851185964969,45.6435628810191,45.6724756108846,27829.6101316892,0.0,1.0
2024-08-20,47.29,47.5,47.17,47.5,22820,45.5760998446662,45.7784889537248,45.4604489252042,45.7784889537248,23678.1515679932,0.0,1.0
2024-08-21,47.51,47.547,47.2758,47.3619,21282,45.7881265303466,45.8237855638474,45.5624144858632,45.6453940205772,22082.3147094668,0.0,1.0
2024-08-22,46.8,47.26,46.8,47.26,21829,45.1038585901962,45.5471871148007,45.1038585901962,45.5471871148007,22649.8847755357,0.0,1.0
2024-08-23,47.66,47.71,47.21,47.265,23081,45.9326901796742,45.9808780627833,45.4989992316915,45.5520059031116,23948.9665355325,0.0,1.0
2024-08-26,47.41,47.54,47.2967,47.5,21479,45.6917507641282,45.8170392602121,45.5825570210028,45.7784889537248,22286.7229416708,0.0,1.0
2024-08-27,47.51,47.53,47.28,47.35,28563,45.7881265303466,45.8074016835903,45.5664622680444,45.6339253043972,29637.1184590969,0.0,1.0
2024-08-28,47.19,47.32,47.01,47.3,24394,45.4797240784478,45.6050125745317,45.3062476992548,45.585737421288,25311.3422151458,0.0,1.0
2024-08-29,47.21,47.4,47.1406,47.22,23869,45.4989992316915,45.6821131875064,45.432114449936,45.5086368083133,24766.5994643484,0.0,1.0
2024-08-30,47.18,47.3311,47.03,47.27,16721,45.470086501826,45.6157102845819,45.3255228524984,45.5568246914225,17349.797211587,0.0,1.0
2024-09-03,46.35,46.88,46.28,46.8,29191,44.6701676422135,45.1809592031709,44.6027046058607,45.1038585901962,30288.7345495746,0.0,1.0
2024-09-04,46.38,46.575,46.24,46.25,24452,44.699080372079,44.8870131162049,44.5641542993733,44.5737918759952,25371.5233190435,0.0,1.0
2024-09-05,46.3,46.45,46.28,46.35,116478,44.6219797591043,44.7665434084319,44.6027046058607,44.6701676422135,120858.183099769,0.0,1.0
2024-09-06,45.49,46.36,45.43,46.27,21371,43.8413360527356,44.6798052188354,43.7835105930046,44.5930670292388,22174.6615757924,0.0,1.0
2024-09-09,45.8,45.93,45.64,45.64,22264,44.1401009280125,44.2653894240964,43.9858997020631,43.9858997020631,23101.2430547678,0.0,1.0
2024-09-10,45.88,45.98,45.414,45.705,473435,44.2172015409872,44.3135773072056,43.7680904704096,44.0485439501051,491238.636616691,0.0,1.0
2024-09-11,46.09,46.117691,45.4,45.83,156302,44.4195906500458,44.4462780634693,43.754597863139,44.169013657878,162179.77416216,0.0,1.0
2024-09-12,46.4,46.51,46.08,46.1529,24694,44.7183555253227,44.8243688681629,44.4099530734239,44.4802110069971,25622.62378703,0.0,1.0
2024-09-13,46.66,46.78,46.64,46.6905,16628,44.9689325174905,45.0845834369525,44.9496573642468,44.9983271261871,17253.2999243029,0.0,1.0
2024-09-16,46.8,46.8699,46.64,46.81,34119,45.1038585901962,45.1712252507828,44.9496573642468,45.113496166818,35402.0531703927,0.0,1.0
2024-09-17,46.94,47.075,46.76,46.93,58370,45.2387846629019,45.3688919472967,45.0653082837088,45.2291470862801,60565.0178362737,0.0,1.0
2024-09-18,46.71,47.29,46.71,46.95,24909,45.0171204005997,45.5760998446662,45.0171204005997,45.2484222395237,25845.708913547,0.0,1.0
2024-09-19,47.61,47.7177,47.31,47.43,21749,45.884502296565,45.9882989967822,45.5953749979099,45.7110259173719,22566.8763563666,0.0,1.0
2024-09-20,47.48,47.67,47.4077,47.62,18389,45.7592138004811,45.942327756296,45.6895341215052,45.8941398731868,19080.5227512633,0.0,1.0
2024-09-23,47.8,48.0,47.73,47.76,22513,46.0676162523799,46.2603677848166,46.000153216027,46.0290659458925,23359.6067594317,0.0,1.0
2024-09-24,49.48,49.52,48.9,48.94,14984,47.6867291248484,47.7252794313358,47.1277496807819,47.1662999872693,15547.4769103774,0.0,1.0
2024-09-25,48.8535,49.1499,48.83,49.06,21828,47.0829349494904,47.3685927205616,47.0602866444291,47.2819509067313,22648.8471702961,0.0,1.0
2024-09-26,50.5761,50.69,50.2389,50.57,13528,48.743103898368,48.8528758960907,48.4181248146796,48.7372249766287,14036.7236814992,0.0,1.0
2024-09-27,50.44,50.775,50.4388,50.64,15827,48.6119364805448,48.9347952973763,48.6107799713502,48.8046880129815,16422.178127372,0.0,1.0
2024-09-30,49.79,50.24,49.76,50.23,13796,47.9854940001254,48.419184948108,47.9565812702599,48.4095473714862,14314.8018857158,0.0,1.0
2024-10-01,50.07,50.14,49.6201,49.81,97044,48.2553461455368,48.3228091818897,47.8217515733204,48.0047691533691,100693.362873109,0.0,1.0
2024-10-02,51.1,51.15,50.77,51.14,52421,49.248016537586,49.2962044206952,48.9299765090654,49.2865668440734,54392.3042658096,0.0,1.0
2024-10-03,50.46,50.7383,50.24,50.24,69782,48.6312116337885,48.8994253911742,48.419184948108,48.419184948108,72406.1688307495,0.0,1.0
2024-10-04,50.97,51.05,50.74,50.91,26351,49.1227280415021,49.1998286544768,48.9010637791999,49.0649025817711,27341.9356690706,0.0,1.0
2024-10-07,51.49,51.61,51.2417,51.4,37644,49.6238820258377,49.7395329452997,49.3845809983174,49.5371438362411,39059.6116400323,0.0,1.0
2024-10-08,50.0957,50.26,49.765,50.26,51258,48.2801147174549,48.4384601013517,47.9614000585708,48.4384601013517,53185.5693721384,0.0,1.0
2024-10-09,49.9,49.9899,49.475,49.475,22834,48.0915073429656,48.1781491567959,47.6819103365375,47.6819103365375,23692.6780413479,0.0,1.0
2024-10-10,49.95,50.0117,49.57,49.8,27320,48.1396952260748,48.1991590738315,47.773467314445,47.9951315767472,28347.3751462566,0.0,1.0
2024-10-11,50.2,50.25,49.6,49.6,62132,48.3806346416207,48.4288225247299,47.8023800443105,47.8023800443105,64468.4887477019,0.0,1.0
2024-10-14,50.0,50.28,49.7952,49.7952,11257,48.187883109184,48.4577352545954,47.9905055399688,47.9905055399688,11680.3221823357,0.0,1.0
2024-10-15,49.0,49.61,49.0,49.53,17431,47.2241254470003,47.8120176209323,47.2241254470003,47.7349170079576,18086.496931713,0.0,1.0
2024-10-16,49.41,49.6067,49.41,49.43,16615,47.6192660884956,47.8088372206471,47.6192660884956,47.6385412417393,17239.8110561879,0.0,1.0
2024-10-17,49.21,49.3,49.0716,49.29,25618,47.4265145560589,47.5132527456554,47.2931304956126,47.5036151690336,26581.3710284334,0.0,1.0
2024-10-18,49.7689,50.06,49.7642,50.06,9926,47.9651587134533,48.245708568915,47.9606290524411,48.245708568915,10299.2696084093,0.0,1.0
2024-10-21,49.4,49.5,49.16,49.41,26915,47.6096285118738,47.7060042780921,47.3783266729497,47.6192660884956,27927.1450242129,0.0,1.0
2024-10-22,49.26,49.41,49.1541,49.1541,33812,47.474702439168,47.6192660884956,47.3726405027428,47.3726405027428,35083.5083618312,0.0,1.0
2024-10-23,49.01,49.17,48.78,49.11,16461,47.2337630236221,47.3879642495715,47.0120987613199,47.3301387898405,17080.0198492873,0.0,1.0
2024-10-24,48.8723,48.94,48.69,48.93,92253,47.1010535935394,47.1662999872693,46.9253605717233,47.1566624106474,95722.1961701176,0.0,1.0
2024-10-25,48.84,49.2,48.8,48.88,103531,47.0699242210509,47.416876979437,47.0313739145635,47.1084745275382,107424.308062485,0.0,1.0
2024-10-28,48.95,49.12,48.83,48.91,43638,47.1759375638911,47.3397763664623,47.0602866444291,47.1373872574038,45279.0174462791,0.0,1.0
2024-10-29,48.78,48.9871,48.78,48.91,15929,47.0120987613199,47.2116929731581,47.0120987613199,47.1373872574038,16528.0138618126,0.0,1.0
2024-10-30,48.4,48.6,48.32,48.32,44538,46.6458708496901,46.8386223821268,46.5687702367154,46.5687702367154,46212.8621619318,0.0,1.0
2024-10-31,48.05,48.1343,47.83,48.07,48025,46.3085556679258,46.3898004388479,46.0965289822454,46.3278308211695,49830.9916324661,0.0,1.0
2024-11-01,48.2056,48.54,48.1935,48.49,19970,46.4585163601616,46.7807969223958,46.4468548924491,46.7326090392866,20720.9766350931,0.0,1.0
2024-11-04,48.37,48.7395,48.37,48.57,69914,46.6169581198246,46.9730665760014,46.6169581198246,46.8097096522613,72543.1327223786,0.0,1.0
2024-11-05,48.98,49.09,48.8515,49.01,42530,47.2048502937566,47.3108636365968,47.081007434166,47.2337630236221,44129.3508407867,0.0,1.0
2024-11-06,48.4943,48.64,48.07,48.07,25692,46.736753197234,46.8771726886142,46.3278308211695,46.3278308211695,26658.1538161649,0.0,1.0
2024-11-07,49.66,49.78,49.25,49.43,26298,47.8602055040415,47.9758564235036,47.4650648625462,47.6385412417393,27286.942591371,0.0,1.0
2024-11-08,48.48,48.74,48.09,48.69,930545,46.7229714626648,46.9735484548325,46.3471059744131,46.9253605717233,965538.367696681,0.0,1.0
2024-11-11,48.1,48.25,47.9868,48.25,67008,46.356743551035,46.5013072003625,46.2476461836758,46.5013072003625,69527.8518960601,0.0,1.0
2024-11-12,47.2201,47.52,47.06,47.49,42584,45.5087331840796,45.7977641069684,45.3544355823639,45.7688513771029,44185.3815237258,0.0,1.0
2024-11-13,46.93,47.25,46.89,47.25,36028,45.2291470862801,45.5375495381788,45.1905967797927,45.5375495381788,37382.841572816,0.0,1.0
2024-11-14,46.78,46.9979,46.7201,46.96,44727,45.0845834369525,45.2945862315423,45.0268543529877,45.2580598161456,46408.9695522189,0.0,1.0
2024-11-15,46.68,46.86,46.56,46.86,66274,44.9882076707341,45.1616840499272,44.8725567512721,45.1616840499272,68766.2496501835,0.0,1.0
2024-11-18,47.19,47.2324,46.915,46.94,94872,45.4797240784478,45.5205874033244,45.2146907213473,45.2387846629019,98439.6842926668,0.0,1.0
2024-11-19,47.32,47.39,46.95,46.95,82386,45.6050125745317,45.6724756108846,45.2484222395237,45.2484222395237,85484.1452708454,0.0,1.0
2024-11-20,47.175,47.2905,46.99,47.2905,89654,45.4652677135151,45.5765817234973,45.2869725460111,45.5765817234973,93025.4601523605,0.0,1.0
2024-11-21,47.05,47.1717,46.9266,47.02,35943,45.3447980057421,45.4620873132299,45.2258703102286,45.3158852758766,37294.6451274488,0.0,1.0
2024-11-22,47.07,47.13,46.92,47.0,27660,45.3640731589858,45.4218986187168,45.2195095096582,45.2966101226329,28700.1609277254,0.0,1.0
2024-11-25,47.2487,47.3997,47.05,47.32,70084,45.536296653218,45.6818240602077,45.3447980057421,45.6050125745317,72719.525613113,0.0,1.0
2024-11-26,47.02,47.22,46.991,47.19,35993,45.3158852758766,45.5086368083133,45.2879363036733,45.4797240784478,37346.5253894295,0.0,1.0
2024-11-27,47.27,47.41,47.0401,47.41,47189,45.5568246914225,45.6917507641282,45.3352568048865,45.6917507641282,48963.5536521488,0.0,1.0
2024-11-29,47.23,47.277,46.8,46.88,9379,45.5182743849352,45.5635709950578,45.1038585901962,45.1809592031709,9731.69954234043,0.0,1.0
2024-12-02,47.42,47.5584,47.1614,47.34,279126,45.7013883407501,45.8347724011963,45.4521606093094,45.6242877277754,289622.600112519,0.0,1.0
2024-12-03,47.54,47.6821,47.1,47.31,28049,45.8170392602121,45.9539892240084,45.3929858888513,45.5953749979099,29103.7893659353,0.0,1.0
2024-12-04,47.64,47.84,47.55,47.55,25236,45.9134150264305,46.1061665588672,45.8266768368339,45.8266768368339,26185.0058269009,0.0,1.0
2024-12-05,47.94,47.98,47.83,47.87,22725,46.2025423250856,46.2410926315729,46.0965289822454,46.1350792887327,23579.5790702299,0.0,1.0
2024-12-06,47.76,48.1269,47.75,48.02,47819,46.0290659458925,46.3826686321477,46.0194283692707,46.2796429380603,49617.2449531056,0.0,1.0
2024-12-09,48.72,49.0891,48.71,48.72,47507,46.9542733015889,47.3099962547009,46.944635724967,46.9542733015889,49293.5121183459,0.0,1.0
2024-12-10,47.88,48.15,47.88,48.15,58677,46.1447168653546,46.4049314341442,46.1447168653546,46.4049314341442,60883.5626448352,0.0,1.0
2024-12-11,48.13,48.16,47.9161,48.0,37058,46.3856562809005,46.414569010766,46.1795085169594,46.2603677848166,38451.5749696185,0.0,1.0
2024-12-12,47.87,48.07,47.795,47.93,25721,46.1350792887327,46.3278308211695,46.062797464069,46.1929047484637,26688.2443681137,0.0,1.0
2024-12-13,47.8362,47.98,47.745,47.91,29528,46.1025042797509,46.2410926315729,46.0146095809598,46.1736295952201,30638.4075153245,0.0,1.0
2024-12-16,47.66,47.79,47.63,47.63,35784,45.9326901796742,46.057978675758,45.9037774498087,45.9037774498087,37129.6658943501,0.0,1.0
2024-12-17,46.365,46.44,46.135,46.18,65662,45.8021684794846,45.8762580435084,45.5749604831451,45.6194142215594,66468.8754062733,1.15957,1.0
2024-12-18,45.425,46.43,45.37,46.37,40581,44.8735792770536,45.8663794349719,44.8192469301028,45.8071077837529,41079.6721522642,0.0,1.0
2024-12-19,45.65,45.93,45.63,45.87,63664,45.0958479691248,45.3724490081468,45.0760907520518,45.3131773569278,64446.3233508724,0.0,1.0
2024-12-20,45.84,45.9738,45.441,45.52,121791,45.2835415313183,45.4157173135367,44.889385050712,44.9674260581503,123287.606295962,0.0,1.0
2024-12-23,45.95,45.97,45.69,45.78,401163,45.3922062252198,45.4119634422928,45.1353624032708,45.2242698800993,406092.617718115,0.0,1.0
2024-12-24,46.1,46.1,45.811,45.9,65599,45.5403853532674,45.5403853532674,45.2548935665625,45.3428131825373,66405.1012423642,0.0,1.0
2024-12-26,45.93,45.9896,45.8,45.8,79999,45.3724490081468,45.4313255150244,45.2440270971723,45.2440270971723,80982.0529930014,0.0,1.0
2024-12-27,45.68,45.7501,45.57,45.65,33675,45.1254837947343,45.1947328405752,45.0168191008328,45.0958479691248,34088.8090418546,0.0,1.0
2024-12-30,45.38,45.52,45.195,45.52,56647,44.8291255386393,44.9674260581503,44.6463712807141,44.9674260581503,57343.0962373848,0.0,1.0
2024-12-31,45.227,45.43,45.1471,45.39,64313,44.6779828280309,44.8785185813218,44.5990527458242,44.8390041471758,65103.298467967,0.0,1.0
2025-01-02,45.16,45.343,45.0712,45.3,32146,44.6117961508363,44.7925746870543,44.5240741070322,44.7500966703473,32541.0202066654,0.0,1.0
2025-01-03,45.45,45.51,45.305,45.36,54835,44.8982757983948,44.9575474496138,44.7550359746156,44.8093683215663,55508.829808763,0.0,1.0
2025-01-06,45.76,46.43,45.73,45.83,215470,45.2045126630263,45.8663794349719,45.1748768374168,45.2736629227818,218117.763452068,0.0,1.0
2025-01-07,45.355,45.95,45.3305,45.95,280988,44.8044290172981,45.3922062252198,44.7802264263836,45.3922062252198,284440.869340835,0.0,1.0
2025-01-08,45.27,45.27,45.06,45.14,86624,44.7204608447378,44.7204608447378,44.5130100654713,44.5920389337633,87688.4630866105,0.0,1.0
2025-01-10,44.46,44.64,44.3768,44.64,89750,43.9202935532813,44.0981085069383,43.8381035302576,44.0981085069383,90852.8763624779,0.0,1.0
2025-01-13,44.18,44.232,43.93,43.93,226222,43.6436925142593,43.6950612786491,43.3967273008467,43.3967273008467,229001.887425877,0.0,1.0
2025-01-14,44.66,44.7299,44.5079,44.68,108792,44.1178657240113,44.1869171976814,43.9676120881711,44.1376229410843,110128.870476063,0.0,1.0
2025-01-15,45.09,45.19,44.98,45.02,44327,44.5426458910808,44.6414319764458,44.4339811971793,44.4734956313253,44871.7041840619,0.0,1.0
2025-01-16,45.08,45.225,45.08,45.15,49062,44.5327672825443,44.6760071063236,44.5327672825443,44.6019175422998,49664.8893603999,0.0,1.0
2025-01-17,45.41,45.6899,45.2,45.2,44768,44.8587613642488,45.1352636171855,44.6513105849823,44.6513105849823,45318.1233314252,0.0,1.0
2025-01-21,45.83,45.9222,45.6076,45.67,65294,45.2736629227818,45.3647436934884,45.0539626689301,45.1156051861978,66096.3533059793,0.0,1.0
2025-01-22,45.82,45.9599,45.7473,45.88,52627,45.2637843142453,45.401986047671,45.191966830185,45.3230559654643,53273.6972069987,0.0,1.0
2025-01-23,46.05,46.05,45.7,45.77,46252,45.4909923105848,45.4909923105848,45.1452410118073,45.2143912715628,46820.3591923937,0.0,1.0
2025-01-24,46.2,46.2728,45.99,46.14,74092,45.6391714386324,45.7110877087781,45.4317206593659,45.5798997874134,75002.465910292,0.0,1.0
2025-01-27,45.26,45.435,45.2301,45.34,43809,44.7105822362013,44.8834578855901,44.6810451966772,44.7896111044933,44347.3388363654,0.0,1.0
2025-01-28,45.555,45.56,45.1,45.2818,54209,45.0020011880281,45.0069404922963,44.5525244996173,44.7321176028109,54875.1373229366,0.0,1.0
2025-01-29,45.59,45.88,45.56,45.71,38226,45.0365763179058,45.3230559654643,45.0069404922963,45.1551196203438,38695.7331680455,0.0,1.0
2025-01-30,46.26,46.4837,45.8,45.8,44562,45.6984430898514,45.9194275628129,45.2440270971723,45.2440270971723,45109.5919383258,0.0,1.0
2025-01-31,45.85,46.485,45.8401,46.31,34988,45.2934201398548,45.9207117819226,45.2836403174037,45.7478361325339,35417.9436007842,0.0,1.0
2025-02-03,45.47,45.7,45.07,45.07,40330,44.9180330154678,45.1452410118073,44.5228886740078,44.5228886740078,40825.5877849441,0.0,1.0
2025-02-04,46.2932,46.4,45.98,45.98,40189,45.7312400701925,45.8367436093624,45.4218420508293,45.4218420508293,40682.8551323858,0.0,1.0
2025-02-05,46.13,46.2594,46.084,46.1,61229,45.5700211788769,45.6978503733392,45.524579579609,45.5403853532674,61981.4013013722,0.0,1.0
2025-02-06,46.25,46.27,46.1101,46.19,69044,45.6885644813149,45.7083216983879,45.5503627478892,45.6292928300959,69892.4344910409,0.0,1.0
2025-02-07,46.21,46.7,46.1392,46.63,64117,45.6490500471689,46.1331018654574,45.5791094987304,46.0639516057019,64904.8899580278,0.0,1.0
2025-02-10,46.68,46.72,46.5,46.5,47367,46.1133446483844,46.1528590825304,45.9355296947274,45.9355296947274,47949.060664752,0.0,1.0
2025-02-11,46.54,46.66,46.34,46.34,27872,45.9750441288734,46.0935874313114,45.7774719581434,45.7774719581434,28214.499944011,0.0,1.0
2025-02-12,46.74,46.89,46.3885,46.46,44649,46.1726162996034,46.3207954276509,45.8253832095454,45.8960152605814,45197.6610218192,0.0,1.0
2025-02-13,47.01,47.07,46.44,46.44,45306,46.4393387300889,46.4986103813079,45.8762580435084,45.8762580435084,45862.7344454421,0.0,1.0
2025-02-14,47.22,47.33,47.15,47.22,34790,46.6467895093554,46.7554542032569,46.5776392495999,46.6467895093554,35217.5105142129,0.0,1.0
2025-02-18,47.57,47.66,47.4636,47.66,41641,46.9925408081329,47.0814482849614,46.8874324133046,47.0814482849614,42152.6977672417,0.0,1.0
2025-02-19,47.37,47.4853,47.2903,47.42,24381,46.7949686374029,46.9088689938288,46.716236127367,46.8443616800854,24680.6014327975,0.0,1.0
2025-02-20,47.89,48.06,47.679056,47.8,71223,47.3086562813009,47.4765926264215,47.1002729613886,47.2197488044724,72098.2107316409,0.0,1.0
2025-02-21,47.68,48.2537,47.5633,48.02,38503,47.1012055020344,47.6679412737735,46.9859221404135,47.4370781922755,38976.1370315821,0.0,1.0
2025-02-24,47.0,47.41,46.97,47.41,49117,46.4294601215524,46.8344830715489,46.3998242959429,46.8344830715489,49720.5652177808,0.0,1.0
2025-02-25,46.98,47.045,46.85,46.99,100668,46.4097029044794,46.4739138599667,46.2812809935049,46.4195815130159,101905.040196746,0.0,1.0
2025-02-26,47.34,47.694,47.28,47.43,26487,46.7653328117934,47.1150355539855,46.7060611605744,46.8542402886219,26812.4806263282,0.0,1.0
2025-02-27,46.5761,47.06,46.5761,47.06,464730,46.0107059056901,46.4887317727714,46.0107059056901,46.4887317727714,470440.749102333,0.0,1.0
2025-02-28,45.87,46.0,45.6,45.88,71796,45.3131773569278,45.4415992679023,45.0464549264423,45.3230559654643,72678.2519367184,0.0,1.0
2025-03-03,45.55,46.341,45.4713,46.26,39147,44.9970618837598,45.778459818997,44.9193172345776,45.6984430898514,39628.0507070967,0.0,1.0
2025-03-04,46.02,46.36,45.61,45.78,55743,45.4613564849754,45.7972291752164,45.0563335349788,45.2242698800993,56427.9875997059,0.0,1.0
2025-03-05,47.35,47.37,46.69,46.76,39585,46.7752114203299,46.7949686374029,46.1232232569209,46.1923735166764,40071.4329895119,0.0,1.0
2025-03-06,47.06,47.445,47.03,47.3,37310,46.4887317727714,46.8690582014267,46.4590959471619,46.7258183776474,37768.4770705744,0.0,1.0
2025-03-07,47.26,47.43,46.9238,47.17,62392,46.6863039435014,46.8542402886219,46.3541851245043,46.5973964666729,63158.6926128994,0.0,1.0
2025-03-10,46.34,46.76,46.0,46.68,48737,45.7774719581434,46.1923735166764,45.4415992679023,46.1133446483844,49335.8956576945,0.0,1.0
2025-03-11,46.6,46.8415,46.3664,46.62,38697,46.0343157800924,46.2728841762489,45.8035514846797,46.0540729971654,39172.5209648892,0.0,1.0
2025-03-12,46.9,47.0071,46.6927,46.92,35515,46.3306740361874,46.4364739336133,46.1258904812257,46.3504312532604,35951.4195433248,0.0,1.0
2025-03-13,46.73,46.9,46.53,46.53,40084,46.1627376910669,46.3306740361874,45.9651655203369,45.9651655203369,40576.5648592041,0.0,1.0
2025-03-14,47.54,47.5503,47.3,47.3,38280,46.9629049825234,46.973079949316,46.7258183776474,46.7258183776474,38750.3967371104,0.0,1.0
2025-03-17,48.23,48.36,47.73,47.73,832895,47.644528971542,47.7729508825165,47.1505985447169,47.1505985447169,843129.876968535,0.0,1.0
2025-03-18,47.99,48.11,47.8901,48.11,69045,47.407442366666,47.525985669104,47.3087550673863,47.525985669104,69893.4467793569,0.0,1.0
2025-03-19,48.03,48.2833,47.88,48.12,45202,47.446956800812,47.6971819550415,47.2987776727644,47.5358642776404,45757.4564605763,0.0,1.0
2025-03-20,47.71,47.8334,47.54,47.54,32107,47.1308413276439,47.2527433569843,46.9629049825234,46.9629049825234,32501.5409623407,0.0,1.0
2025-03-21,47.6,47.69,47.495,47.5,32877,47.0221766337424,47.1110841105709,46.9184512441092,46.9233905483774,33281.0029656734,0.0,1.0
2025-03-24,47.75,47.8945,47.7,47.78,35893,47.1703557617899,47.3131016551424,47.1209627191074,47.1999915873994,36334.0645267791,0.0,1.0
2025-03-25,47.73,47.885,47.66,47.82,44830,47.1505985447169,47.3037169770327,47.0814482849614,47.2395060215454,45380.8852070183,0.0,1.0
2025-03-26,47.415,47.73,47.331,47.73,46279,46.8394223758172,47.1505985447169,46.7564420641106,47.1505985447169,46847.6909769261,0.0,1.0
2025-03-27,47.6734,47.8191,47.44,47.44,48520,47.0946856204003,47.2386169467772,46.8641188971584,46.8641188971584,49116.229093119,0.0,1.0
2025-03-28,46.88,47.37,46.8041,47.37,127852,46.3109168191144,46.7949686374029,46.2359381803223,46.7949686374029,129423.085779337,0.0,1.0
2025-03-31,46.78,46.85,46.2616,46.5,526176,46.2121307337494,46.2812809935049,45.7000236672172,45.9355296947274,532641.816968281,0.0,1.0
2025-04-01,47.01,47.1533,46.7081,46.75,313099,46.4393387300889,46.580899190417,46.141103538372,46.1824949081399,316946.45945644,0.0,1.0
2025-04-02,47.09,47.24,46.88,46.88,100163,46.5183675983809,46.6665467264284,46.3109168191144,46.3109168191144,101393.834597157,0.0,1.0
2025-04-03,46.18,46.53,46.16,46.16,126740,45.6194142215594,45.9651655203369,45.5996570044864,45.5996570044864,128297.421171927,0.0,1.0
2025-04-04,43.74,44.61,43.35,44.61,114704,43.2090337386532,44.0684726813288,42.8237680057297,44.0684726813288,116113.519000353,0.0,1.0
2025-04-07,41.9,43.4874,41.47,41.47,239789,41.3913697679371,42.9595000870212,40.9665896008676,40.9665896008676,242735.603009273,0.0,1.0
2025-04-08,41.37,43.27,41.01,43.01,472367,40.8678035155026,42.7447391374377,40.5121736081886,42.4878953154887,478171.594971751,0.0,1.0
2025-04-09,44.14,44.355,41.43,41.7,269549,43.6041780801133,43.816568163648,40.9270751667216,41.1937975972071,272861.303293922,0.0,1.0
2025-04-10,43.54,44.1,42.95,44.1,357081,43.0114615679232,43.5646636459673,42.4286236642697,43.5646636459673,361468.924171476,0.0,1.0
2025-04-11,44.69,44.78,44.02,44.06,114977,44.1475015496208,44.2364090264493,43.4856347776753,43.5251492118213,116389.873710625,0.0,1.0
2025-04-14,45.16,45.35,44.94,45.12,63396,44.6117961508363,44.7994897130298,44.3944667630333,44.5722817166903,64175.03008218,0.0,1.0
2025-04-15,45.195,45.4529,45.16,45.35,58992,44.6463712807141,44.9011405948704,44.6117961508363,44.7994897130298,59716.9123384434,0.0,1.0
2025-04-16,44.65,45.19,44.51,44.83,46001,44.1079871154748,44.6414319764458,43.9696865959638,44.2858020691318,46566.2748250735,0.0,1.0
2025-04-17,45.03,45.3348,44.9901,45.26,53772,44.4833742398618,44.7844742280543,44.4439585918012,44.7105822362013,54432.7673288375,0.0,1.0
2025-04-21,45.0,45.37,44.76,45.23,332989,44.4537384142523,44.8192469301028,44.2166518093763,44.6809464105918,337080.874062007,0.0,1.0
2025-04-22,45.68,45.9479,45.4508,45.58,161120,45.1254837947343,45.3901317174272,44.8990660870777,45.0266977093693,163099.893476573,0.0,1.0
2025-04-23,46.14,46.55,46.04,46.43,38428,45.5798997874134,45.9849227374099,45.4811137020483,45.8663794349719,38900.2154078808,0.0,1.0
2025-04-24,46.61,46.6993,46.17,46.29,37071,46.0441943886289,46.1324103628598,45.6095356130229,45.7280789154609,37526.5401630464,0.0,1.0
2025-04-25,46.39,46.4121,46.04,46.04,73107,45.8268650008259,45.8486967256915,45.4811137020483,45.4811137020483,74005.3619190158,0.0,1.0
2025-04-28,46.56,46.61,46.31,46.61,54397,45.9948013459464,46.0441943886289,45.7478361325339,46.0441943886289,55065.4475263478,0.0,1.0
2025-04-29,46.64,46.8342,46.6109,46.63,42780,46.0738302142384,46.2656727920172,46.0450834633972,46.0639516057019,43305.6941591845,0.0,1.0
2025-04-30,46.73,46.83,46.42,46.57,53084,46.1627376910669,46.2615237764319,45.8565008264354,46.0046799544829,53736.3129674181,0.0,1.0
2025-05-01,46.67,46.98,46.67,46.98,83753,46.1034660398479,46.4097029044794,46.1034660398479,46.4097029044794,84782.1833313271,0.0,1.0
2025-05-02,48.12,48.225,47.9109,48.225,47733,47.5358642776404,47.6395896672737,47.3293025731422,47.6395896672737,48319.5581884141,0.0,1.0
2025-05-05,48.45,48.73,48.45,48.62,71911,47.861858359345,48.138459398367,47.861858359345,48.0297947044655,72794.6650930601,0.0,1.0
2025-05-06,48.26,48.3999,48.04,48.33,39379,47.6741647971515,47.8123665305771,47.4568354093485,47.743315056907,39862.9015964124,0.0,1.0
2025-05-07,47.74,47.885,47.59,47.86,81692,47.1604771532534,47.3037169770327,47.0122980252059,47.2790204556914,82695.8571120173,0.0,1.0
2025-05-08,47.56,47.89,47.55,47.89,50187,46.9826621995964,47.3086562813009,46.9727835910599,47.3086562813009,50803.7137159185,0.0,1.0
2025-05-09,48.03,48.28,47.96,48.26,39936,47.446956800812,47.6939220142245,47.3778065410565,47.6741647971515,40426.7461884336,0.0,1.0
2025-05-12,49.06,49.19,48.8816,49.09,59368,48.4644534800715,48.592875391046,48.2882191037803,48.494089305681,60097.5327452656,0.0,1.0
2025-05-13,49.195,49.3926,48.82,48.83,87358,48.5978146953143,48.7930159999955,48.2273668751955,48.237245483732,88431.4827105665,0.0,1.0
2025-05-14,49.58,49.76,49.45,49.76,107086,48.9781411239695,49.1559560776265,48.849719212995,49.1559560776265,108401.906608939,0.0,1.0
2025-05-15,49.42,49.5685,49.25,49.46,71383,48.8200833873855,48.9667807241526,48.652147042265,48.8595978215315,72260.1768622035,0.0,1.0
2025-05-16,49.55,49.66,49.4403,49.47,42707,48.94850529836,49.0571699922615,48.8401369627146,48.869476430068,43231.7971121153,0.0,1.0
2025-05-19,49.78,49.78,49.3,49.3,44487,49.1757132946995,49.1757132946995,48.7015400849475,48.7015400849475,45033.6703146246,0.0,1.0
2025-05-20,49.71,49.815,49.55,49.585,613950,49.106563034944,49.2102884245773,48.94850529836,48.9830804282378,621494.41161831,0.0,1.0
2025-05-21,49.78,50.23,49.71,50.04,41085,49.1757132946995,49.6202506788421,49.106563034944,49.4325571166486,41589.8654635366,0.0,1.0
2025-05-22,49.65,49.81,49.565,49.67,46502,49.047291383725,49.205349120309,48.9633232111648,49.067048600798,47073.4312713978,0.0,1.0
2025-05-23,49.76,49.94,49.53,49.53,26772,49.1559560776265,49.3337710312835,48.928748081287,48.928748081287,27100.9827963929,0.0,1.0
2025-05-27,49.94,49.94,49.675,49.69,48121,49.3337710312835,49.3337710312835,49.0719879050663,49.086805817871,48712.3260550285,0.0,1.0
2025-05-28,49.55,49.79,49.55,49.69,26682,48.94850529836,49.185591903236,48.94850529836,49.086805817871,27009.8768479514,0.0,1.0
2025-05-29,50.0,50.15,49.81,50.15,40695,49.3930426825026,49.5412218105501,49.205349120309,49.5412218105501,41195.0730202901,0.0,1.0
2025-05-30,49.3381,49.48,49.108,49.47,29953,48.7391775834716,48.8793550386045,48.5118708010467,48.869476430068,30321.0719296412,0.0,1.0
2025-06-02,49.455,49.5499,49.27,49.48,317999,48.8546585172633,48.9484065122747,48.671904259338,48.8793550386045,321906.67220492,0.0,1.0
2025-06-03,49.75,49.77,49.5,49.59,60378,49.14607746909,49.165834686163,48.8991122556775,48.988019732506,61119.9439444423,0.0,1.0
2025-06-04,50.46,50.49,50.1501,50.3,70133,49.8474586751816,49.8770945007911,49.5413205966354,49.6894009385976,70994.8164671829,0.0,1.0
2025-06-05,50.65,50.83,50.536,50.81,45340,50.0351522373751,50.2129671910321,49.922536100059,50.1932099739591,45897.1522481866,0.0,1.0
2025-06-06,50.91,50.93,50.5904,50.71,90569,50.2919960593241,50.3117532763971,49.9762757304975,50.0944238885941,91681.9404932954,0.0,1.0
2025-06-09,51.425,51.6599,51.14,51.19,163920,50.8007443989539,51.0327929134763,50.5192040556636,50.5685970983461,165934.300761419,0.0,1.0
2025-06-10,51.63,51.73,51.4301,51.55,49419,51.0032558739521,51.1020419593171,50.8057824893075,50.9242270056601,50026.2762892178,0.0,1.0
2025-06-11,51.73,52.05,51.73,51.86,109677,51.1020419593171,51.4181574324852,51.1020419593171,51.2304638702916,111024.745635738,0.0,1.0
2025-06-12,51.83,51.91,51.65,51.65,51056,51.2008280446821,51.2798569129741,51.0230130910251,51.0230130910251,51683.3922625368,0.0,1.0
2025-06-13,51.0,51.26,50.92,51.02,45725,50.3809035361526,50.6377473581016,50.3018746678606,50.4006607532256,46286.883249853,0.0,1.0
2025-06-16,51.01,51.295,50.93,50.93,22247,51.01,51.295,50.93,50.93,22247,0.626827,1.0
2025-06-17,50.3,50.7606,50.2498,50.61,48410,50.3,50.7606,50.2498,50.61,48410,0.0,1.0
2025-06-18,50.36,50.5,50.23,50.45,35069,50.36,50.5,50.23,50.45,35069,0.0,1.0
2025-06-20,50.04,50.58,49.99,50.49,50705,50.04,50.58,49.99,50.49,50705,0.0,1.0
2025-06-23,50.42,50.4299,49.865,49.9,55487,50.42,50.4299,49.865,49.9,55487,0.0,1.0
2025-06-24,51.66,51.73,51.2215,51.2215,29475,51.66,51.73,51.2215,51.2215,29475,0.0,1.0
2025-06-25,51.74,51.77,51.56,51.73,27755,51.74,51.77,51.56,51.73,27755,0.0,1.0
2025-06-26,52.0,52.16,51.89,51.9,25788,52.0,52.16,51.89,51.9,25788,0.0,1.0
2025-06-27,51.95,52.08,51.7252,51.9386,39561,51.95,52.08,51.7252,51.9386,39561,0.0,1.0
2025-06-30,52.07,52.07,51.74,51.86,86443,52.07,52.07,51.74,51.86,86443,0.0,1.0
2025-07-01,52.16,52.27,52.08,52.1201,28762,52.16,52.27,52.08,52.1201,28762,0.0,1.0
2025-07-02,52.36,52.56,51.9401,52.07,87112,52.36,52.56,51.9401,52.07,87112,0.0,1.0
2025-07-03,52.7,52.75,52.56,52.56,53028,52.7,52.75,52.56,52.56,53028,0.0,1.0
2025-07-07,51.93,52.24,51.86,52.15,53911,51.93,52.24,51.86,52.15,53911,0.0,1.0
2025-07-08,52.38,52.41,52.2401,52.3204,45916,52.38,52.41,52.2401,52.3204,45916,0.0,1.0
2025-07-09,52.3,52.41,52.1167,52.41,28403,52.3,52.41,52.1167,52.41,28403,0.0,1.0
2025-07-10,52.4,52.4999,52.17,52.46,38720,52.4,52.4999,52.17,52.46,38720,0.0,1.0
2025-07-11,52.2567,52.4,52.22,52.38,25144,52.2567,52.4,52.22,52.38,25144,0.0,1.0
2025-07-14,52.37,52.47,52.26,52.3,21262,52.37,52.47,52.26,52.3,21262,0.0,1.0
2025-07-15,52.7,52.92,52.6501,52.92,57490,52.7,52.92,52.6501,52.92,57490,0.0,1.0
2025-07-16,52.95,53.0,52.55,52.71,44822,52.95,53.0,52.55,52.71,44822,0.0,1.0
2025-07-17,53.3,53.34,52.88,52.88,31050,53.3,53.34,52.88,52.88,31050,0.0,1.0
2025-07-18,53.15,53.5,53.15,53.5,25589,53.15,53.5,53.15,53.5,25589,0.0,1.0
2025-07-21,53.45,53.67,53.27,53.33,51802,53.45,53.67,53.27,53.33,51802,0.0,1.0
2025-07-22,53.35,53.44,53.095,53.29,29273,53.35,53.44,53.095,53.29,29273,0.0,1.0
2025-07-23,53.99,54.045,53.775,53.82,33341,53.99,54.045,53.775,53.82,33341,0.0,1.0
2025-07-24,53.655,53.87,53.6447,53.87,23431,53.655,53.87,53.6447,53.87,23431,0.0,1.0
2025-07-25,53.39,53.48,53.27,53.3,25887,53.39,53.48,53.27,53.3,25887,0.0,1.0
2025-07-28,52.93,53.19,52.93,53.18,26824,52.93,53.19,52.93,53.18,26824,0.0,1.0
2025-07-29,53.0869,53.17,53.0,53.11,33132,53.0869,53.17,53.0,53.11,33132,0.0,1.0
2025-07-30,52.73,53.04,52.7,52.99,29793,52.73,53.04,52.7,52.99,29793,0.0,1.0
2025-07-31,52.44,52.75,52.42,52.6,73196,52.44,52.75,52.42,52.6,73196,0.0,1.0
2025-08-01,51.97,52.24,51.84,52.22,44016,51.97,52.24,51.84,52.22,44016,0.0,1.0
2025-08-04,52.49,52.73,52.43,52.63,34749,52.49,52.73,52.43,52.63,34749,0.0,1.0
2025-08-05,52.81,53.01,52.72,53.01,34524,52.81,53.01,52.72,53.01,34524,0.0,1.0
2025-08-06,53.05,53.1,52.8091,52.84,50763,53.05,53.1,52.8091,52.84,50763,0.0,1.0
2025-08-07,53.43,53.67,53.32,53.67,139269,53.43,53.67,53.32,53.67,139269,0.0,1.0
2025-08-08,53.43,53.48,53.25,53.37,53794,53.43,53.48,53.25,53.37,53794,0.0,1.0
2025-08-11,53.14,53.39,53.0901,53.39,45033,53.14,53.39,53.0901,53.39,45033,0.0,1.0
2025-08-12,53.71,53.785,53.34,53.34,58901,53.71,53.785,53.34,53.34,58901,0.0,1.0
2025-08-13,54.25,54.385,54.1574,54.18,29907,54.25,54.385,54.1574,54.18,29907,0.0,1.0
2025-08-14,53.55,53.638,53.45,53.54,36169,53.55,53.638,53.45,53.54,36169,0.0,1.0
2025-08-15,53.73,53.88,53.63,53.88,109949,53.73,53.88,53.63,53.88,109949,0.0,1.0
2025-08-18,53.89,53.92,53.772,53.85,41983,53.89,53.92,53.772,53.85,41983,0.0,1.0
2025-08-19,53.45,53.83,53.39,53.68,27215,53.45,53.83,53.39,53.68,27215,0.0,1.0
2025-08-20,53.37,53.48,53.2162,53.38,51689,53.37,53.48,53.2162,53.38,51689,0.0,1.0
2025-08-21,53.38,53.47,53.2811,53.36,54068,53.38,53.47,53.2811,53.36,54068,0.0,1.0
2025-08-22,54.32,54.3899,53.6495,53.71,20594,54.32,54.3899,53.6495,53.71,20594,0.0,1.0
2025-08-25,54.0,54.2946,54.0,54.11,32064,54.0,54.2946,54.0,54.11,32064,0.0,1.0
2025-08-26,53.94,54.03,53.84,54.0,282275,53.94,54.03,53.84,54.0,282275,0.0,1.0
2025-08-27,53.64,53.72,53.2658,53.4,430654,53.64,53.72,53.2658,53.4,430654,0.0,1.0
2025-08-28,53.825,53.8799,53.57,53.57,435829,53.825,53.8799,53.57,53.57,435829,0.0,1.0
2025-08-29,53.51,53.6,53.33,53.55,42857,53.51,53.6,53.33,53.55,42857,0.0,1.0
2025-09-02,53.44,53.51,53.04,53.11,162909,53.44,53.51,53.04,53.11,162909,0.0,1.0
2025-09-03,53.6,53.665,53.4415,53.56,310809,53.6,53.665,53.4415,53.56,310809,0.0,1.0
2025-09-04,53.43,53.505,53.2,53.3,37994,53.43,53.505,53.2,53.3,37994,0.0,1.0
2025-09-05,54.04,54.23,53.82,54.19,281635,54.04,54.23,53.82,54.19,281635,0.0,1.0
2025-09-08,54.44,54.47,54.245,54.3,35413,54.44,54.47,54.245,54.3,35413,0.0,1.0
2025-09-09,54.83,54.8899,54.745,54.78,39234,54.83,54.8899,54.745,54.78,39234,0.0,1.0
2025-09-10,55.28,55.4499,55.175,55.19,39505,55.28,55.4499,55.175,55.19,39505,0.0,1.0
2025-09-11,55.885,56.05,55.5,55.5,56397,55.885,56.05,55.5,55.5,56397,0.0,1.0
2025-09-12,55.81,56.0,55.76,55.94,30253,55.81,56.0,55.76,55.94,30253,0.0,1.0
2025-09-15,56.2,56.35,56.1301,56.16,2894329,56.2,56.35,56.1301,56.16,2894329,0.0,1.0
2025-09-16,56.68,56.76,56.3601,56.52,440101,56.68,56.76,56.3601,56.52,440101,0.0,1.0
2025-09-17,56.75,57.15,56.7,56.86,114558,56.75,57.15,56.7,56.86,114558,0.0,1.0
2025-09-18,56.68,56.7154,56.35,56.3901,159298,56.68,56.7154,56.35,56.3901,159298,0.0,1.0
2025-09-19,56.44,56.56,56.34,56.56,42682,56.44,56.56,56.34,56.56,42682,0.0,1.0
2025-09-22,56.6,56.71,56.34,56.48,57629,56.6,56.71,56.34,56.48,57629,0.0,1.0
2025-09-23,56.66,56.9015,56.57,56.63,60506,56.66,56.9015,56.57,56.63,60506,0.0,1.0
2025-09-24,56.32,56.55,56.27,56.53,57244,56.32,56.55,56.27,56.53,57244,0.0,1.0
2025-09-25,55.95,56.07,55.7858,55.89,39144,55.95,56.07,55.7858,55.89,39144,0.0,1.0
2025-09-26,55.89,55.96,55.47,55.5012,574236,55.89,55.96,55.47,55.5012,574236,0.0,1.0
2025-09-29,56.33,56.5653,56.31,56.33,94643,56.33,56.5653,56.31,56.33,94643,0.0,1.0
2025-09-30,56.58,56.62,56.42,56.57,96967,56.58,56.62,56.42,56.57,96967,0.0,1.0
2025-10-01,57.025,57.0396,56.7601,56.7601,48107,57.025,57.0396,56.7601,56.7601,48107,0.0,1.0
2025-10-02,57.1,57.52,57.1,57.52,101500,57.1,57.52,57.1,57.52,101500,0.0,1.0
2025-10-03,57.33,57.64,57.22,57.485,54159,57.33,57.64,57.22,57.485,54159,0.0,1.0
2025-10-06,57.58,57.72,57.47,57.54,52390,57.58,57.72,57.47,57.54,52390,0.0,1.0
2025-10-07,57.28,57.835,57.1201,57.835,32256,57.28,57.835,57.1201,57.835,32256,0.0,1.0
2025-10-08,57.59,57.6009,57.22,57.22,103517,57.59,57.6009,57.22,57.22,103517,0.0,1.0
2025-10-09,57.08,57.69,56.8808,57.69,40677,57.08,57.69,56.8808,57.69,40677,0.0,1.0
2025-10-10,55.07,57.2087,54.88,57.15,85474,55.07,57.2087,54.88,57.15,85474,0.0,1.0
2025-10-13,56.66,56.799,56.4,56.4,41636,56.66,56.799,56.4,56.4,41636,0.0,1.0
2025-10-14,56.19,56.5589,55.73,55.73,36685,56.19,56.5589,55.73,55.73,36685,0.0,1.0
2025-10-15,57.15,57.3,56.85,57.07,140859,57.15,57.3,56.85,57.07,140859,0.0,1.0
2025-10-16,57.49,57.8899,57.32,57.62,51290,57.49,57.8899,57.32,57.62,51290,0.0,1.0
2025-10-17,57.49,57.58,57.0209,57.08,56294,57.49,57.58,57.0209,57.08,56294,0.0,1.0
2025-10-20,58.19,58.29,57.84,57.86,45406,58.19,58.29,57.84,57.86,45406,0.0,1.0
2025-10-21,57.66,57.8887,57.6301,57.88,82137,57.66,57.8887,57.6301,57.88,82137,0.0,1.0
2025-10-22,57.57,57.9899,57.35,57.69,59678,57.57,57.9899,57.35,57.69,59678,0.0,1.0
2025-10-23,58.0,58.2099,57.755,57.755,32447,58.0,58.2099,57.755,57.755,32447,0.0,1.0
2025-10-24,58.4,58.51,58.355,58.41,25504,58.4,58.51,58.355,58.41,25504,0.0,1.0
2025-10-27,59.1,59.1,58.855,59.05,24942,59.1,59.1,58.855,59.05,24942,0.0,1.0
2025-10-28,58.95,59.1,58.7137,58.72,94015,58.95,59.1,58.7137,58.72,94015,0.0,1.0
2025-10-29,59.37,59.61,59.12,59.6,33928,59.37,59.61,59.12,59.6,33928,0.0,1.0
2025-10-30,58.71,58.94,58.7,58.78,33444,58.71,58.94,58.7,58.78,33444,0.0,1.0
2025-10-31,58.75,58.78,58.5028,58.78,50747,58.75,58.78,58.5028,58.78,50747,0.0,1.0
2025-11-03,59.06,59.199,58.7714,59.13,442779,59.06,59.199,58.7714,59.13,442779,0.0,1.0
2025-11-04,58.005,58.47,57.99,58.37,32070,58.005,58.47,57.99,58.37,32070,0.0,1.0
2025-11-05,58.56,58.68,57.99,58.12,59466,58.56,58.68,57.99,58.12,59466,0.0,1.0
2025-11-06,58.0,58.5,57.86,58.5,39754,58.0,58.5,57.86,58.5,39754,0.0,1.0
2025-11-07,57.77,57.79,57.08,57.58,60016,57.77,57.79,57.08,57.58,60016,0.0,1.0
2025-11-10,58.81,58.9,58.45,58.6,59204,58.81,58.9,58.45,58.6,59204,0.0,1.0
2025-11-11,58.88,59.0,58.7413,58.81,26184,58.88,59.0,58.7413,58.81,26184,0.0,1.0
2025-11-12,58.98,59.07,58.76,59.07,95708,58.98,59.07,58.76,59.07,95708,0.0,1.0
2025-11-13,58.19,59.01,58.12,58.9,47113,58.19,59.01,58.12,58.9,47113,0.0,1.0
2025-11-14,58.21,58.6265,57.79,57.905,86560,58.21,58.6265,57.79,57.905,86560,0.0,1.0
2025-11-17,57.56,58.1925,57.41,57.87,58727,57.56,58.1925,57.41,57.87,58727,0.0,1.0
2025-11-18,57.29,57.5098,56.93,57.1,363980,57.29,57.5098,56.93,57.1,363980,0.0,1.0
2025-11-19,57.12,57.38,56.9095,57.01,95307,57.12,57.38,56.9095,57.01,95307,0.0,1.0
2025-11-20,56.415,57.83,56.32,57.72,157061,56.415,57.83,56.32,57.72,157061,0.0,1.0
2025-11-21,56.38,56.555,55.7,55.99,67831,56.38,56.555,55.7,55.99,67831,0.0,1.0
2025-11-24,56.9,56.92,56.43,56.61,93788,56.9,56.92,56.43,56.61,93788,0.0,1.0
2025-11-25,57.08,57.1,56.465,56.84,79192,57.08,57.1,56.465,56.84,79192,0.0,1.0
2025-11-26,57.43,57.59,57.15,57.26,44160,57.43,57.59,57.15,57.26,44160,0.0,1.0